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

0.5490 +0.0590 (+12.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.4900 0.5591 0.4933 0.5490 79,437 +0.06(+11.27%)
Jul 17, 2024 0.4965 0.5200 0.4901 0.4934 67,282 -0.02(-3.61%)
Jul 16, 2024 0.5300 0.5300 0.4919 0.5119 178,113 -0.02(-3.42%)
Jul 15, 2024 0.5200 0.5300 0.5012 0.5300 629,036 +0.01(+1.24%)
Jul 12, 2024 0.5100 0.5400 0.5100 0.5235 29,905 -0.01(-1.23%)
Jul 11, 2024 0.5159 0.5377 0.5003 0.5300 25,256 +0.01(+2.71%)
Jul 10, 2024 0.5600 0.5734 0.5006 0.5160 61,404 -0.03(-6.22%)
Jul 09, 2024 0.5400 0.5622 0.5400 0.5502 33,994 +0.00(+0.02%)
Jul 08, 2024 0.5400 0.5953 0.5400 0.5501 61,842 -0.00(-0.02%)
Jul 05, 2024 0.5300 0.5810 0.5300 0.5502 39,021 +0.02(+3.71%)
Jul 03, 2024 0.5200 0.5349 0.5200 0.5305 21,381 +0.01(+1.63%)
Jul 02, 2024 0.5300 0.5483 0.5208 0.5220 27,714 -0.01(-2.54%)
Jul 01, 2024 0.5400 0.5569 0.5064 0.5356 38,362 -0.01(-1.56%)
Jun 28, 2024 0.5190 0.5578 0.5190 0.5441 39,283 +0.00(+0.76%)
Jun 27, 2024 0.4800 0.5400 0.4800 0.5400 88,073 +0.04(+8.67%)
Jun 26, 2024 0.4700 0.4980 0.4448 0.4969 69,900 +0.02(+5.08%)
Jun 25, 2024 0.5000 0.5060 0.4700 0.4729 63,138 -0.03(-6.54%)
Jun 24, 2024 0.5100 0.5100 0.5046 0.5060 66,383 +0.00(+0.30%)
Jun 21, 2024 0.5110 0.5283 0.4916 0.5045 33,428 -0.02(-4.56%)
Jun 20, 2024 0.5000 0.5300 0.4889 0.5286 173,393 +0.02(+3.65%)
Jun 18, 2024 0.5600 0.5800 0.4650 0.5100 321,763 -0.08(-13.71%)
Jun 17, 2024 0.6381 0.6381 0.5810 0.5910 109,794 -0.05(-7.64%)
Jun 14, 2024 0.6600 0.6600 0.6342 0.6399 35,560 -0.02(-2.90%)
Jun 13, 2024 0.6569 0.6590 0.6323 0.6590 25,708 -0.00(-0.15%)
Jun 12, 2024 0.6400 0.6737 0.6110 0.6600 61,986 +0.01(+0.92%)
Jun 11, 2024 0.6888 0.7142 0.6000 0.6540 313,359 -0.06(-8.45%)
Jun 10, 2024 0.7000 0.7190 0.6801 0.7144 57,883 +0.01(+0.88%)
Jun 07, 2024 0.7193 0.7350 0.7030 0.7082 52,985 -0.03(-3.69%)
Jun 06, 2024 0.7600 0.7600 0.7200 0.7353 93,747 -0.02(-3.25%)
Jun 05, 2024 0.7300 0.7899 0.7260 0.7600 463,037 +0.03(+4.11%)
Jun 04, 2024 0.7500 0.7599 0.7010 0.7300 98,047 -0.03(-3.95%)
Jun 03, 2024 0.7700 0.7700 0.7419 0.7600 56,297 -0.01(-0.65%)
May 31, 2024 0.7800 0.8014 0.7520 0.7650 38,144 -0.04(-4.38%)
May 30, 2024 0.8200 0.8298 0.7805 0.8000 82,474 -0.03(-3.59%)
May 29, 2024 0.8000 0.8300 0.8000 0.8298 57,282 +0.00(+0.34%)
May 28, 2024 0.8400 0.8504 0.8218 0.8270 68,195 -0.02(-2.36%)
May 24, 2024 0.8113 0.8700 0.8113 0.8470 64,887 +0.04(+4.58%)
May 23, 2024 0.8207 0.8207 0.8001 0.8099 27,503 -0.01(-1.32%)
May 22, 2024 0.8000 0.8450 0.8000 0.8207 95,328 +0.01(+1.12%)
May 21, 2024 0.8800 0.8835 0.8000 0.8116 106,856 -0.07(-8.14%)
May 20, 2024 0.8400 0.9000 0.8400 0.8835 79,729 +0.04(+4.38%)
May 17, 2024 0.8300 0.8800 0.8200 0.8464 83,200 +0.00(+0.15%)
May 16, 2024 0.8800 0.8900 0.8401 0.8451 78,137 -0.04(-4.98%)
May 15, 2024 0.8800 0.9000 0.8701 0.8894 67,380 -0.02(-2.26%)
May 14, 2024 0.9100 0.9483 0.8978 0.9100 68,165 -0.00(-0.50%)
May 13, 2024 0.9100 0.9420 0.9099 0.9146 65,403 -0.03(-3.22%)
May 10, 2024 0.9800 0.9800 0.8700 0.9450 57,439 -0.05(-4.55%)
May 09, 2024 1.010 1.020 0.9900 0.9900 29,890 -0.04(-3.88%)
May 08, 2024 1.020 1.050 1.020 1.030 12,193 -0.02(-1.90%)
May 07, 2024 1.080 1.080 1.040 1.050 21,385 -0.05(-4.55%)
May 06, 2024 1.110 1.150 1.070 1.100 44,432 +0.00(+0.00%)
May 03, 2024 1.040 1.100 1.030 1.100 37,587 +0.05(+4.76%)
May 02, 2024 1.020 1.060 1.000 1.050 49,561 +0.00(+0.00%)
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.