Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7650 -0.0350 (-4.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 1.060 1.060 0.9200 0.9200 20,735 -0.19(-17.12%)
Oct 31, 2023 1.030 1.130 1.030 1.110 1,551 +0.05(+4.72%)
Oct 30, 2023 1.250 1.290 1.040 1.060 70,886 -0.15(-12.40%)
Oct 27, 2023 1.295 1.295 1.210 1.210 3,658 -0.08(-6.20%)
Oct 26, 2023 1.290 1.336 1.290 1.290 4,126 +0.00(+0.00%)
Oct 25, 2023 1.310 1.310 1.214 1.290 7,255 -0.01(-0.77%)
Oct 24, 2023 1.320 1.320 1.250 1.300 9,166 +0.00(+0.00%)
Oct 23, 2023 1.260 1.389 1.260 1.300 6,814 -0.06(-4.41%)
Oct 20, 2023 1.340 1.409 1.310 1.360 4,498 +0.05(+3.82%)
Oct 19, 2023 1.320 1.320 1.310 1.310 2,108 -0.04(-2.96%)
Oct 18, 2023 1.310 1.350 1.310 1.350 1,737 -0.12(-8.16%)
Oct 17, 2023 1.420 1.500 1.383 1.470 12,327 +0.02(+1.38%)
Oct 16, 2023 1.520 1.520 1.410 1.450 12,914 -0.06(-3.97%)
Oct 13, 2023 1.550 1.550 1.510 1.510 2,060 -0.07(-4.43%)
Oct 12, 2023 1.610 1.710 1.550 1.580 11,420 -0.06(-3.66%)
Oct 11, 2023 1.670 1.715 1.610 1.640 6,549 -0.05(-2.96%)
Oct 10, 2023 1.650 1.740 1.650 1.690 1,788 +0.04(+2.42%)
Oct 09, 2023 1.600 1.850 1.600 1.650 17,319 +0.08(+5.10%)
Oct 06, 2023 1.565 1.611 1.565 1.570 6,030 +0.03(+1.95%)
Oct 05, 2023 1.600 1.600 1.530 1.540 4,283 -0.06(-3.75%)
Oct 04, 2023 1.630 1.628 1.560 1.600 9,446 -0.03(-1.84%)
Oct 03, 2023 1.680 1.750 1.630 1.630 10,895 -0.05(-3.09%)
Oct 02, 2023 1.900 1.900 1.630 1.682 7,900 -0.10(-5.51%)
Sep 29, 2023 1.810 1.840 1.780 1.780 5,511 -0.01(-0.55%)
Sep 28, 2023 1.850 1.850 1.740 1.790 14,531 -0.10(-5.29%)
Sep 27, 2023 1.860 1.910 1.830 1.890 5,789 -0.01(-0.53%)
Sep 26, 2023 1.950 2.100 1.890 1.900 8,617 -0.06(-3.23%)
Sep 25, 2023 1.920 1.964 1.964 1.964 1,603 +0.06(+3.34%)
Sep 22, 2023 1.930 1.940 1.850 1.900 8,283 -0.04(-2.02%)
Sep 21, 2023 1.980 2.070 1.860 1.939 13,683 -0.13(-6.32%)
Sep 20, 2023 2.010 2.150 2.005 2.070 28,136 +0.10(+5.34%)
Sep 19, 2023 1.920 2.020 1.920 1.965 15,435 +0.06(+2.88%)
Sep 18, 2023 1.810 2.080 1.810 1.910 32,199 +0.09(+4.95%)
Sep 15, 2023 1.830 1.990 1.790 1.820 13,717 -0.02(-1.09%)
Sep 14, 2023 1.937 1.937 1.750 1.840 15,125 +0.01(+0.55%)
Sep 13, 2023 1.880 1.950 1.760 1.830 6,832 +0.01(+0.55%)
Sep 12, 2023 1.850 1.950 1.820 1.820 17,180 -0.03(-1.62%)
Sep 11, 2023 1.770 1.850 9,676 +0.05(+2.78%)
Sep 06, 2023 1.800 0 -0.06(-3.23%)
Sep 05, 2023 1.940 1.940 1.802 1.860 15,247 +0.01(+0.54%)
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.