ARB IOT Group Limited (ARBB)
NASDAQ:ARBB
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
5.15
5.16
5.00
5.16
5.16
+0.19%
10,977
0.28
May 28, 2026
4.99
5.30
4.96
5.15
5.15
+2.18%
34,095
0.89
May 27, 2026
4.76
5.07
4.76
5.04
5.04
+4.35%
5,354
0.14
May 26, 2026
4.60
4.83
4.60
4.83
4.83
+4.77%
13,808
0.36
May 22, 2026
4.70
4.75
4.55
4.61
4.61
-0.86%
5,554
0.15
May 21, 2026
4.50
4.65
4.50
4.65
4.65
+1.09%
4,178
0.11
May 20, 2026
4.50
4.60
4.41
4.60
4.60
+2.45%
6,717
0.18
May 19, 2026
4.59
4.65
4.41
4.49
4.49
-3.85%
5,251
0.14
May 18, 2026
4.50
4.70
4.50
4.67
4.67
+0.21%
5,778
0.15
May 15, 2026
4.73
4.82
4.56
4.66
4.66
-4.70%
7,034
0.19
May 14, 2026
4.62
5.05
4.62
4.89
4.89
+0.41%
17,506
0.47
May 13, 2026
4.69
4.89
4.58
4.87
4.87
+3.84%
10,686
0.28
May 12, 2026
4.44
4.69
4.32
4.69
4.69
+5.63%
15,578
0.42
May 11, 2026
4.43
4.71
4.30
4.44
4.44
-1.77%
14,049
0.38
May 08, 2026
4.36
4.70
4.32
4.52
4.52
-2.16%
15,784
0.43
May 07, 2026
4.66
4.84
4.40
4.62
4.62
-5.13%
32,337
0.88
May 06, 2026
5.46
5.46
4.55
4.87
4.87
-10.97%
93,945
2.67
May 05, 2026
5.47
5.57
4.93
5.47
5.47
-4.87%
1,751,018
224.39
May 04, 2026
4.72
6.30
4.72
5.75
5.75
+23.66%
219,355
48.13
May 01, 2026
4.65
4.65
4.65
4.65
4.65
+1.09%
283
0.06
Apr 30, 2026
4.33
4.60
4.33
4.60
4.60
+6.24%
3,598
0.76
Apr 29, 2026
4.47
4.47
4.02
4.33
4.33
-3.35%
5,134
0.99
Apr 28, 2026
4.47
4.48
4.47
4.48
4.48
-5.29%
1,436
0.20
Apr 27, 2026
4.70
4.74
4.70
4.73
4.73
-0.08%
1,704
0.16
Apr 24, 2026
4.63
4.75
4.36
4.73
4.73
-0.34%
1,328
0.13
Apr 23, 2026
5.10
5.10
4.50
4.75
4.75
-4.81%
7,146
0.69
Apr 22, 2026
4.80
4.99
4.73
4.99
4.99
+11.38%
3,171
0.30
Apr 21, 2026
4.41
4.50
4.32
4.48
4.48
+3.94%
3,840
0.36
Apr 20, 2026
4.00
4.35
4.00
4.31
4.31
+4.61%
4,551
0.43
Apr 17, 2026
4.15
4.50
4.12
4.12
4.12
+0.24%
1,776
0.17
Apr 16, 2026
3.95
4.30
3.95
4.11
4.11
-1.91%
3,165
0.30
Apr 15, 2026
3.71
4.23
3.71
4.19
4.19
+1.70%
5,082
0.47
Apr 14, 2026
4.01
4.25
3.96
4.12
4.12
+9.87%
10,719
0.96
Apr 13, 2026
3.75
3.75
3.75
3.75
3.75
-4.58%
204
0.02
Apr 10, 2026
3.82
4.09
3.81
3.93
3.93
-2.24%
4,233
0.37
Apr 09, 2026
4.17
4.17
4.02
4.02
4.02
-1.47%
3,461
0.30
Apr 08, 2026
4.06
4.17
4.06
4.08
4.08
+0.49%
1,247
0.11
Apr 07, 2026
4.12
4.12
4.00
4.06
4.06
+3.84%
2,266
0.19
Apr 06, 2026
4.01
4.11
3.91
3.91
3.91
-8.64%
6,847
0.58
Apr 03, 2026
4.25
4.28
4.25
4.28
4.28
0.00%
0
0.00
Apr 02, 2026
4.25
4.28
4.25
4.28
4.28
+6.73%
694
0.06
Apr 01, 2026
3.85
4.44
3.85
4.01
4.01
-3.84%
5,655
0.45
Mar 31, 2026
4.15
4.29
4.04
4.17
4.17
-2.91%
3,733
0.29
Mar 30, 2026
3.81
4.50
3.80
4.30
4.30
-0.12%
7,343
0.57
Mar 27, 2026
4.01
4.30
4.00
4.30
4.30
+2.87%
3,921
0.30
Mar 26, 2026
4.20
4.30
4.18
4.18
4.18
-4.72%
6,204
0.37
Mar 25, 2026
4.22
4.39
4.22
4.39
4.39
+4.45%
1,564
0.09
Mar 24, 2026
4.43
4.49
4.20
4.20
4.20
-4.76%
4,842
0.28
Mar 23, 2026
4.71
4.71
4.30
4.41
4.41
-14.62%
12,211
0.69
Mar 20, 2026
4.50
5.51
4.50
5.17
5.17
+21.24%
27,986
1.41
Rows: