UK markets closed

ARB IOT Group Limited (ARBB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1000+0.0500 (+4.76%)
At close: 04:00PM EDT
1.1000 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.04001.10001.03001.10001.100037,514
02 May 20241.02001.06001.00001.05001.050049,400
01 May 20241.06001.06001.03001.05001.050020,400
30 Apr 20241.02001.09001.01001.06001.060070,300
29 Apr 20241.05001.07001.02001.06001.060028,600
26 Apr 20241.03001.08001.01001.07001.070057,200
25 Apr 20241.08001.11001.03001.08001.080094,400
24 Apr 20241.11001.15001.07001.12001.120060,400
23 Apr 20241.26001.26001.03001.14001.1400154,300
22 Apr 20241.26001.30001.17001.29001.2900124,100
19 Apr 20240.95001.33000.91601.18001.1800325,900
18 Apr 20240.92001.00000.90800.96000.960049,500
17 Apr 20240.95001.00000.86200.96000.9600101,000
16 Apr 20241.00001.06001.00001.00001.0000103,300
15 Apr 20241.00001.08001.00001.06001.0600112,300
12 Apr 20241.06001.12001.05001.10001.100036,400
11 Apr 20241.12001.13001.10001.11501.115020,300
10 Apr 20241.12001.14001.09501.12001.120018,300
09 Apr 20241.11001.14001.10001.10001.100043,000
08 Apr 20241.20001.25101.12001.16001.160054,200
05 Apr 20241.30001.33001.23001.23001.230064,100
04 Apr 20241.30001.33001.29001.33001.330024,600
03 Apr 20241.30001.40001.27001.33001.330088,500
02 Apr 20241.34001.34001.30001.32001.320018,900
01 Apr 20241.45001.46001.37001.37001.370031,100
28 Mar 20241.39001.49001.39001.45001.450028,500
27 Mar 20241.38001.39001.34001.39001.39009,100
26 Mar 20241.32001.44001.32001.34001.340027,600
25 Mar 20241.33001.41001.30001.32001.320039,200
22 Mar 20241.37001.37001.26001.35001.350033,800
21 Mar 20241.36001.39001.31001.32001.320016,900
20 Mar 20241.28001.33001.26001.30001.300030,600
19 Mar 20241.37001.37001.25501.29001.290025,000
18 Mar 20241.34001.45001.34001.38901.389024,600
15 Mar 20241.42001.45001.33001.38001.380052,600
14 Mar 20241.53001.53001.40001.46001.460035,800
13 Mar 20241.54001.54001.47001.50001.500037,200
12 Mar 20241.56001.56001.50001.54001.540042,100
11 Mar 20241.57001.65001.52001.53001.530032,600
08 Mar 20241.54001.58001.50001.50001.500021,600
07 Mar 20241.59001.64001.52001.54001.540059,200
06 Mar 20241.56001.60001.50201.58501.585040,700
05 Mar 20241.63001.63601.42001.55001.550041,100
04 Mar 20241.65001.65001.51001.60001.600029,600
01 Mar 20241.60001.68001.53101.59001.590099,500
29 Feb 20241.53001.65001.45001.54001.540099,400
28 Feb 20241.75001.75001.51001.53001.530053,100
27 Feb 20241.66701.75001.59001.60001.6000106,900
26 Feb 20241.59001.76001.55201.62001.620085,900
23 Feb 20241.70001.71001.56001.64001.640050,000
22 Feb 20241.80001.90701.64001.64001.640069,400
21 Feb 20242.00002.07001.90001.90001.900068,600
20 Feb 20242.29002.38002.01002.06002.0600138,700
16 Feb 20242.11002.80002.08002.52002.5200327,600
15 Feb 20242.28002.34001.81002.32002.3200366,900
14 Feb 20242.16002.63002.16002.33002.3300865,800
13 Feb 20243.81004.55002.25002.59002.590021,427,800
12 Feb 20241.25001.57801.20001.54001.5400868,200
09 Feb 20241.22001.25001.21001.25001.250022,600
08 Feb 20241.21001.23001.18001.20001.20009,000
07 Feb 20241.19001.23001.16001.17001.170035,100
06 Feb 20241.00001.30001.00001.16001.160050,100
05 Feb 20241.00001.03000.98000.99000.990016,600
02 Feb 20241.04001.05000.99000.99200.992038,600
01 Feb 20241.14001.30000.99001.01501.0150271,200
31 Jan 20241.13001.14001.12001.14001.140011,600
30 Jan 20241.15001.16001.07001.11501.115020,600
29 Jan 20241.20001.23001.14001.16001.160020,800
26 Jan 20241.15001.28801.14001.18001.18007,400
25 Jan 20241.20001.22001.11501.14801.148045,000
24 Jan 20241.17001.20001.10001.20001.200026,500
23 Jan 20241.14001.25901.12001.17001.170073,800
22 Jan 20241.20001.24201.16001.16001.160015,300
19 Jan 20241.27001.28001.18001.22001.220016,500
18 Jan 20241.24001.40001.24001.27001.270021,100
17 Jan 20241.41001.44001.26001.30001.300041,600
16 Jan 20241.41001.49001.41001.42001.420026,300
12 Jan 20241.49001.55001.45001.45001.450017,300
11 Jan 20241.56001.60001.48001.52001.520053,100
10 Jan 20241.60001.61001.54001.58001.580023,500
09 Jan 20241.67001.67001.52001.59001.590043,500
08 Jan 20241.43001.70001.43001.49001.490052,100
05 Jan 20241.65001.70001.45001.46001.460063,700
04 Jan 20241.72001.90001.67001.69001.690081,600
03 Jan 20242.24002.24001.70001.77001.7700136,800
02 Jan 20242.50002.50002.06002.23002.2300160,200
29 Dec 20232.40002.60002.30002.55002.5500256,300
28 Dec 20232.21002.63902.15002.52002.5200895,900
27 Dec 20232.44002.44001.89002.32002.32002,677,400
26 Dec 20232.25004.54002.15402.59002.590099,429,200
22 Dec 20230.83500.95000.83500.95000.95004,600
21 Dec 20230.90000.90000.79500.80700.807050,700
20 Dec 20230.98000.98000.82000.84900.849011,700
19 Dec 20230.84000.87800.82000.82000.820015,900
18 Dec 20230.83000.93600.83000.86200.86207,200
15 Dec 20230.88100.94000.83000.83500.83505,600
14 Dec 20230.85000.86100.69700.82900.829022,500
13 Dec 20230.89100.93700.81000.81400.814017,800
12 Dec 20230.89000.89300.88000.88500.885012,600
11 Dec 20230.94000.94000.89000.89400.89407,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...