ARB IOT Group Limited ARBB
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,43+0,00 (+%0,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,43 | +%0,11 | $4,44 | $4,44 | $4,43 | 4,69K |
| 2026-09-30 | $4,42 | -%4,33 | $4,47 | $4,47 | $4,35 | 3,20K |
| 2026-09-29 | $4,62 | +%8,20 | $4,66 | $4,70 | $4,62 | 1,80K |
| 2026-09-28 | $4,27 | -%4,47 | $4,24 | $4,48 | $4,23 | 1,20K |
| 2026-09-25 | $4,47 | +%6,43 | $4,57 | $4,57 | $4,47 | 2,00K |
| 2026-09-24 | $4,20 | %0,00 | $4,20 | $4,20 | $4,20 | 0 |
| 2026-09-23 | $4,20 | -%7,89 | $4,49 | $4,49 | $4,20 | 7,10K |
| 2026-09-22 | $4,56 | +%3,64 | $4,65 | $4,65 | $4,35 | 1,30K |
| 2026-09-21 | $4,40 | -%4,86 | $4,39 | $4,47 | $4,26 | 1,90K |
| 2026-09-18 | $4,63 | +%3,26 | $4,61 | $4,63 | $4,61 | 1,10K |
| 2026-09-17 | $4,48 | +%1,80 | $4,49 | $4,57 | $4,48 | 1,70K |
| 2026-09-16 | $4,40 | +%4,04 | $4,27 | $4,40 | $4,27 | 1,10K |
| 2026-09-15 | $4,23 | -%3,00 | $4,36 | $4,37 | $4,23 | 4,40K |
| 2026-09-14 | $4,36 | -%2,90 | $4,55 | $4,55 | $4,35 | 7,40K |
| 2026-09-11 | $4,49 | -%2,81 | $4,31 | $4,62 | $4,21 | 7,30K |
| 2026-09-10 | $4,62 | +%7,94 | $4,21 | $4,62 | $4,21 | 900 |
| 2026-09-09 | $4,28 | -%3,17 | $4,36 | $4,38 | $4,28 | 900 |
| 2026-09-08 | $4,42 | +%0,23 | $4,26 | $4,42 | $4,26 | 1,10K |
| 2026-09-04 | $4,41 | +%3,76 | $4,26 | $4,41 | $4,26 | 800 |
| 2026-09-03 | $4,25 | -%2,30 | $4,43 | $4,43 | $4,23 | 1,90K |
| 2026-09-02 | $4,35 | +%2,35 | $4,47 | $4,47 | $4,35 | 400 |
| 2026-09-01 | $4,25 | -%2,30 | $4,25 | $4,25 | $4,25 | 1,60K |
| 2026-08-31 | $4,35 | %0,00 | $4,33 | $4,35 | $4,33 | 1,40K |
| 2026-08-28 | $4,35 | +%1,64 | $4,28 | $4,40 | $4,20 | 6,80K |
| 2026-08-27 | $4,28 | -%0,23 | $4,49 | $4,60 | $4,25 | 8,00K |
| 2026-08-26 | $4,29 | -%4,09 | $4,27 | $4,52 | $4,27 | 1,30K |
| 2026-08-25 | $4,47 | -%6,17 | $4,22 | $4,64 | $4,22 | 1,90K |
| 2026-08-24 | $4,77 | +%4,77 | $4,81 | $4,81 | $4,20 | 5,40K |
| 2026-08-21 | $4,55 | -%14,15 | $5,19 | $5,20 | $4,28 | 21,40K |
| 2026-08-20 | $5,30 | +%32,17 | $4,04 | $5,43 | $4,04 | 157,70K |
| 2026-08-19 | $4,01 | -%6,29 | $4,24 | $4,24 | $4,01 | 1,90K |
| 2026-08-18 | $4,28 | +%0,21 | $4,02 | $4,32 | $4,01 | 3,20K |
| 2026-08-17 | $4,27 | -%4,90 | $4,52 | $4,52 | $4,23 | 7,60K |
| 2026-08-14 | $4,49 | +%3,86 | $4,22 | $4,49 | $4,22 | 3,90K |
| 2026-08-13 | $4,32 | +%4,17 | $4,35 | $4,42 | $4,19 | 2,20K |
| 2026-08-12 | $4,15 | -%1,19 | $4,15 | $4,15 | $4,15 | 1,70K |
| 2026-08-11 | $4,20 | -%4,55 | $4,10 | $4,25 | $4,05 | 5,80K |
| 2026-08-10 | $4,40 | +%7,32 | $4,40 | $4,40 | $4,40 | 300 |
| 2026-08-07 | $4,10 | -%4,12 | $4,19 | $4,40 | $4,00 | 1,30K |
| 2026-08-06 | $4,28 | -%0,33 | $4,19 | $4,34 | $4,19 | 1,50K |
| 2026-08-05 | $4,29 | -%0,12 | $4,31 | $4,39 | $4,29 | 2,70K |
| 2026-08-04 | $4,30 | %0,00 | $4,30 | $4,30 | $4,30 | 2,40K |
| 2026-08-03 | $4,30 | +%7,38 | $4,00 | $4,35 | $4,00 | 3,60K |
| 2026-07-31 | $4,00 | -%2,79 | $4,08 | $4,08 | $4,00 | 700 |
| 2026-07-30 | $4,11 | +%0,88 | $4,00 | $4,11 | $4,00 | 2,50K |
| 2026-07-29 | $4,08 | +%0,22 | $4,07 | $4,13 | $4,00 | 6,10K |
| 2026-07-28 | $4,07 | +%1,75 | $4,01 | $4,10 | $4,00 | 4,40K |
| 2026-07-27 | $4,00 | -%4,08 | $4,03 | $4,03 | $4,00 | 2,30K |
| 2026-07-24 | $4,17 | -%0,10 | $4,10 | $4,18 | $4,10 | 1,20K |
| 2026-07-23 | $4,17 | -%3,94 | $4,25 | $4,25 | $4,17 | 2,10K |
| 2026-07-22 | $4,34 | +%2,72 | $4,25 | $4,34 | $4,21 | 2,10K |
| 2026-07-21 | $4,23 | -%2,76 | $4,24 | $4,48 | $4,23 | 4,00K |
| 2026-07-20 | $4,35 | %0,00 | $4,35 | $4,35 | $4,35 | 0 |
| 2026-07-17 | $4,35 | -%1,02 | $4,35 | $4,35 | $4,35 | 900 |
| 2026-07-16 | $4,39 | %0,00 | $4,35 | $4,39 | $4,32 | 1,80K |
| 2026-07-15 | $4,39 | -%2,12 | $4,49 | $4,49 | $4,39 | 1,00K |
| 2026-07-14 | $4,49 | +%6,40 | $4,32 | $4,62 | $4,32 | 1,70K |
| 2026-07-13 | $4,22 | -%6,22 | $4,52 | $4,68 | $4,22 | 3,60K |
| 2026-07-10 | $4,50 | -%0,11 | $4,37 | $4,50 | $4,33 | 900 |
| 2026-07-09 | $4,51 | +%6,00 | $4,28 | $4,51 | $4,28 | 700 |
| 2026-07-08 | $4,25 | -%11,53 | $4,67 | $4,68 | $4,25 | 6,60K |
| 2026-07-07 | $4,80 | -%0,95 | $4,69 | $4,80 | $4,40 | 9,50K |
| 2026-07-06 | $4,85 | +%5,43 | $4,41 | $4,85 | $4,40 | 1,90K |
| 2026-07-02 | $4,60 | -%3,56 | $4,83 | $4,85 | $4,55 | 2,80K |
| 2026-07-01 | $4,77 | %0,00 | $4,77 | $4,77 | $4,77 | 0 |
| 2026-06-30 | $4,77 | -%3,64 | $4,78 | $4,82 | $4,62 | 2,10K |
| 2026-06-29 | $4,95 | +%4,21 | $4,75 | $4,95 | $4,52 | 1,80K |
| 2026-06-26 | $4,75 | +%3,71 | $4,75 | $4,75 | $4,75 | 300 |
| 2026-06-25 | $4,58 | -%2,45 | $4,65 | $4,83 | $4,52 | 4,20K |
| 2026-06-24 | $4,70 | +%1,84 | $4,68 | $4,83 | $4,60 | 2,80K |
| 2026-06-23 | $4,61 | -%5,69 | $4,72 | $4,80 | $4,61 | 1,40K |
| 2026-06-22 | $4,89 | +%2,47 | $4,67 | $4,89 | $4,67 | 1,80K |
| 2026-06-18 | $4,77 | -%2,85 | $4,68 | $5,05 | $4,68 | 8,30K |
| 2026-06-17 | $4,91 | -%6,48 | $5,09 | $5,18 | $4,90 | 7,90K |
| 2026-06-16 | $5,25 | -%6,25 | $5,57 | $5,59 | $5,15 | 8,20K |
| 2026-06-15 | $5,60 | +%0,36 | $5,38 | $5,86 | $5,38 | 900 |
| 2026-06-12 | $5,58 | -%2,45 | $5,63 | $5,96 | $5,15 | 15,30K |
| 2026-06-11 | $5,72 | -%1,21 | $5,98 | $5,98 | $5,53 | 12,00K |
| 2026-06-10 | $5,79 | +%2,21 | $5,85 | $5,85 | $5,36 | 2,50K |
| 2026-06-09 | $5,66 | +%5,30 | $5,60 | $5,66 | $5,36 | 5,70K |
| 2026-06-08 | $5,38 | -%4,10 | $5,47 | $5,47 | $5,38 | 2,60K |
| 2026-06-05 | $5,61 | +%4,26 | $5,36 | $5,61 | $5,36 | 12,70K |
| 2026-06-04 | $5,38 | +%0,20 | $5,37 | $5,50 | $5,36 | 13,70K |
| 2026-06-03 | $5,37 | +%3,67 | $5,18 | $5,50 | $5,18 | 20,70K |
| 2026-06-02 | $5,18 | %0,00 | $5,13 | $5,20 | $5,13 | 5,70K |
| 2026-06-01 | $5,18 | +%0,39 | $5,22 | $5,23 | $5,01 | 5,80K |
| 2026-05-29 | $5,16 | +%0,19 | $5,15 | $5,16 | $5,00 | 11,00K |
| 2026-05-28 | $5,15 | +%2,18 | $4,99 | $5,30 | $4,95 | 34,00K |
| 2026-05-27 | $5,04 | +%4,35 | $4,76 | $5,07 | $4,76 | 5,40K |
| 2026-05-26 | $4,83 | +%4,77 | $4,60 | $4,83 | $4,60 | 11,70K |