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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	0.2603	0.2888	0.2603	0.2801	16,444	+0.01(+2.98%)
Sep 26, 2024	0.2673	0.3047	0.2673	0.2720	22,341	+0.00(+1.76%)
Sep 25, 2024	0.2671	0.2850	0.2671	0.2673	22,312	-0.01(-3.92%)
Sep 24, 2024	0.2670	0.2782	0.2550	0.2782	104,568	+0.01(+3.04%)
Sep 23, 2024	0.2750	0.2997	0.2600	0.2700	49,424	-0.00(-0.63%)
Sep 20, 2024	0.2670	0.3000	0.2650	0.2717	16,300	+0.01(+4.42%)
Sep 19, 2024	0.2678	0.2996	0.2551	0.2602	127,233	-0.01(-2.84%)
Sep 18, 2024	0.2900	0.2900	0.2661	0.2678	95,497	-0.02(-8.19%)
Sep 17, 2024	0.3020	0.3090	0.2871	0.2917	71,309	-0.02(-5.51%)
Sep 16, 2024	0.2834	0.3851	0.2823	0.3087	624,438	+0.03(+12.21%)
Sep 13, 2024	0.2700	0.2800	0.2555	0.2751	20,918	+0.01(+2.31%)
Sep 12, 2024	0.2600	0.2694	0.2506	0.2689	42,827	+0.00(+0.19%)
Sep 11, 2024	0.2600	0.2688	0.2530	0.2684	24,940	+0.02(+6.93%)
Sep 10, 2024	0.2550	0.2687	0.2450	0.2510	32,567	+0.00(+0.36%)
Sep 09, 2024	0.2660	0.2698	0.2147	0.2501	98,213	-0.01(-5.62%)
Sep 06, 2024	0.2700	0.2758	0.2505	0.2650	71,168	-0.01(-3.92%)
Sep 05, 2024	0.2700	0.2853	0.2700	0.2758	65,256	+0.00(+0.47%)
Sep 04, 2024	0.3001	0.3019	0.2745	0.2745	85,228	-0.04(-11.74%)
Sep 03, 2024	0.3271	0.3271	0.3000	0.3110	125,370	-0.01(-3.36%)
Aug 30, 2024	0.2994	0.3400	0.2970	0.3218	139,470	+0.02(+7.27%)
Aug 29, 2024	0.2916	0.3185	0.2700	0.3000	210,410	+0.01(+3.45%)
Aug 28, 2024	0.3560	0.3750	0.2802	0.2900	540,131	-0.13(-30.69%)
Aug 27, 2024	0.3814	0.4184	0.3700	0.4184	2,358,986	+0.03(+6.41%)
Aug 26, 2024	0.3980	0.4100	0.3210	0.3932	170,276	-0.01(-1.43%)
Aug 23, 2024	0.4000	0.4000	0.3671	0.3989	29,766	-0.00(-0.28%)
Aug 22, 2024	0.4000	0.4058	0.3900	0.4000	18,147	-0.00(-0.92%)
Aug 21, 2024	0.3579	0.4181	0.3579	0.4037	55,496	+0.04(+11.15%)
Aug 20, 2024	0.3492	0.3800	0.3492	0.3632	44,738	+0.00(+0.92%)
Aug 19, 2024	0.3400	0.3799	0.3400	0.3599	30,100	+0.02(+4.44%)
Aug 16, 2024	0.3400	0.3500	0.3301	0.3446	27,540	+0.00(+0.91%)
Aug 15, 2024	0.3399	0.3415	0.3336	0.3415	14,887	+0.00(+0.29%)
Aug 14, 2024	0.3500	0.3500	0.3346	0.3405	8,702	-0.00(-1.13%)
Aug 13, 2024	0.3200	0.3500	0.3200	0.3444	597,047	+0.02(+6.30%)
Aug 12, 2024	0.2800	0.3287	0.2800	0.3240	88,959	+0.04(+15.71%)
Aug 09, 2024	0.2900	0.2915	0.2701	0.2800	42,062	-0.00(-0.11%)
Aug 08, 2024	0.2700	0.3000	0.2700	0.2803	315,961	-0.02(-5.94%)
Aug 07, 2024	0.2900	0.3100	0.2821	0.2980	67,877	-0.00(-0.67%)
Aug 06, 2024	0.2900	0.3200	0.2948	0.3000	34,783	+0.01(+1.69%)
Aug 05, 2024	0.2900	0.2959	0.2590	0.2950	112,201	-0.03(-8.13%)
Aug 02, 2024	0.3500	0.3500	0.3210	0.3211	74,930	-0.03(-9.75%)
Aug 01, 2024	0.3600	0.3618	0.3500	0.3558	64,198	-0.03(-6.66%)
Jul 31, 2024	0.3910	0.4000	0.3611	0.3812	67,498	-0.02(-4.70%)
Jul 30, 2024	0.3900	0.4000	0.3900	0.4000	38,213	+0.02(+3.90%)
Jul 29, 2024	0.4500	0.4692	0.3804	0.3850	100,884	-0.07(-15.20%)
Jul 26, 2024	0.4484	0.4721	0.4410	0.4540	10,522	+0.01(+3.25%)
Jul 25, 2024	0.4750	0.4753	0.4368	0.4397	61,343	-0.04(-7.43%)
Jul 24, 2024	0.5000	0.5020	0.4720	0.4750	65,471	-0.02(-4.85%)
Jul 23, 2024	0.4900	0.5179	0.4900	0.4992	24,631	+0.00(+0.89%)
Jul 22, 2024	0.4926	0.5170	0.4926	0.4948	8,194	-0.00(-0.38%)
Jul 19, 2024	0.5400	0.5400	0.4920	0.4967	45,835	-0.05(-9.53%)
Jul 18, 2024	0.4900	0.5591	0.4933	0.5490	81,537	+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%)

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.