Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ARB IOT Group Limited - Ordinary Shares (NQ: ARBB )

0.8464 +0.0013 (+0.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.130 1.140 1.120 1.140 11,570 +0.02(+2.24%)
Jan 30, 2024 1.150 1.160 1.070 1.115 20,561 -0.04(-3.87%)
Jan 29, 2024 1.200 1.230 1.140 1.160 20,771 -0.02(-1.70%)
Jan 26, 2024 1.150 1.288 1.140 1.180 7,451 +0.03(+2.79%)
Jan 25, 2024 1.200 1.220 1.115 1.148 44,553 -0.05(-4.33%)
Jan 24, 2024 1.170 1.200 1.100 1.200 26,463 +0.03(+2.56%)
Jan 23, 2024 1.140 1.259 1.120 1.170 73,768 +0.01(+0.86%)
Jan 22, 2024 1.200 1.242 1.160 1.160 15,312 -0.06(-4.92%)
Jan 19, 2024 1.270 1.280 1.180 1.220 16,503 -0.05(-3.94%)
Jan 18, 2024 1.240 1.400 1.240 1.270 21,055 -0.03(-2.31%)
Jan 17, 2024 1.410 1.440 1.260 1.300 41,598 -0.12(-8.45%)
Jan 16, 2024 1.410 1.490 1.410 1.420 26,291 -0.03(-2.07%)
Jan 12, 2024 1.490 1.550 1.450 1.450 17,385 -0.07(-4.61%)
Jan 11, 2024 1.560 1.600 1.480 1.520 45,057 -0.06(-3.80%)
Jan 10, 2024 1.600 1.610 1.540 1.580 23,457 -0.01(-0.63%)
Jan 09, 2024 1.670 1.670 1.520 1.590 43,470 +0.10(+6.71%)
Jan 08, 2024 1.430 1.700 1.430 1.490 52,107 +0.03(+2.05%)
Jan 05, 2024 1.650 1.700 1.450 1.460 65,759 -0.23(-13.61%)
Jan 04, 2024 1.720 1.900 1.670 1.690 81,596 -0.08(-4.52%)
Jan 03, 2024 2.240 2.240 1.700 1.770 135,794 -0.46(-20.63%)
Jan 02, 2024 2.500 2.500 2.060 2.230 159,843 -0.32(-12.55%)
Dec 29, 2023 2.400 2.600 2.300 2.550 256,995 +0.03(+1.19%)
Dec 28, 2023 2.210 2.639 2.150 2.520 887,708 +0.20(+8.62%)
Dec 27, 2023 2.440 2.440 1.890 2.320 2,645,377 -0.27(-10.42%)
Dec 26, 2023 2.250 4.540 2.154 2.590 99,296,640 +1.64(+172.63%)
Dec 22, 2023 0.8346 0.9500 0.8346 0.9500 4,615 +0.14(+17.72%)
Dec 21, 2023 0.9000 0.9000 0.7952 0.8070 50,682 -0.04(-4.95%)
Dec 20, 2023 0.9800 0.9800 0.8201 0.8490 11,659 +0.03(+3.52%)
Dec 19, 2023 0.8400 0.8778 0.8200 0.8201 15,927 -0.04(-4.86%)
Dec 18, 2023 0.8300 0.9355 0.8300 0.8620 7,206 +0.03(+3.18%)
Dec 15, 2023 0.8808 0.9399 0.8300 0.8354 5,552 +0.01(+0.77%)
Dec 14, 2023 0.8500 0.8610 0.6970 0.8290 21,923 +0.02(+1.84%)
Dec 13, 2023 0.8910 0.9370 0.8100 0.8140 17,803 -0.07(-8.03%)
Dec 12, 2023 0.8900 0.8928 0.8800 0.8851 12,625 -0.01(-0.94%)
Dec 11, 2023 0.9400 0.9400 0.8900 0.8935 7,553 -0.06(-5.95%)
Dec 08, 2023 0.9610 0.9610 0.9500 0.9500 4,049 -0.01(-1.14%)
Dec 07, 2023 0.9966 0.9966 0.9610 0.9610 1,671 -0.04(-3.90%)
Dec 06, 2023 0.9896 1.000 0.9896 1.000 7,322 +0.01(+1.01%)
Dec 05, 2023 1.000 1.000 0.9672 0.9900 1,910 -0.01(-1.00%)
Dec 04, 2023 0.9900 1.000 0.9795 1.000 5,227 +0.01(+1.01%)
Dec 01, 2023 0.9300 0.9900 0.9040 0.9900 8,951 +0.04(+4.73%)
Nov 30, 2023 0.8904 0.9700 0.8904 0.9453 2,385 +0.06(+6.18%)
Nov 29, 2023 0.9400 0.9400 0.8900 0.8903 16,079 -0.05(-4.94%)
Nov 28, 2023 0.9600 0.9999 0.9036 0.9366 10,708 -0.02(-2.44%)
Nov 27, 2023 1.050 1.050 0.9500 0.9600 3,504 -0.03(-3.02%)
Nov 24, 2023 1.110 1.110 0.9450 0.9899 25,903 -0.15(-13.17%)
Nov 22, 2023 1.110 1.172 1.100 1.140 1,019 -0.01(-0.87%)
Nov 21, 2023 1.160 1.190 1.150 1.150 1,723 -0.01(-0.86%)
Nov 20, 2023 1.050 1.180 1.050 1.160 16,713 +0.11(+10.27%)
Nov 17, 2023 0.9900 1.120 0.9350 1.052 9,750 +0.06(+6.26%)
Nov 16, 2023 1.010 1.030 0.9200 0.9900 7,815 -0.14(-12.39%)
Nov 15, 2023 1.025 1.130 0.9860 1.130 3,269 +0.09(+8.65%)
Nov 14, 2023 1.130 1.130 0.9900 1.040 3,655 +0.03(+2.97%)
Nov 13, 2023 1.090 1.090 1.010 1.010 1,774 -0.01(-0.98%)
Nov 10, 2023 1.170 1.170 0.9000 1.020 2,343 -0.08(-7.27%)
Nov 09, 2023 0.9200 1.140 0.9200 1.100 6,136 +0.20(+22.22%)
Nov 08, 2023 0.9600 0.9700 0.9000 0.9000 1,622 -0.06(-6.25%)
Nov 07, 2023 0.9800 1.070 0.9600 0.9600 5,615 +0.01(+1.05%)
Nov 06, 2023 1.030 1.045 0.9500 0.9500 3,773 -0.01(-1.04%)
Nov 03, 2023 0.8450 1.060 0.8301 0.9600 19,973 +0.09(+10.33%)
Nov 02, 2023 0.9175 0.9175 0.8081 0.8701 46,857 -0.05(-5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.