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

0.8231 -0.0809 (-8.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 08, 2024 0.8300 1.000 0.8020 0.8231 2,640,299 -0.08(-8.95%)
Nov 07, 2024 0.7106 0.9200 0.6508 0.9040 4,815,589 +0.09(+11.14%)
Nov 06, 2024 0.7300 1.120 0.7040 0.8134 227,673,008 +0.25(+44.09%)
Nov 05, 2024 0.5000 0.5789 0.4934 0.5645 12,723,066 +0.07(+13.93%)
Nov 04, 2024 0.4910 0.5300 0.4802 0.4955 236,850 +0.02(+3.16%)
Nov 01, 2024 0.4990 0.5071 0.4800 0.4803 198,347 -0.02(-3.96%)
Oct 31, 2024 0.4500 0.5885 0.4500 0.5001 898,116 +0.03(+7.06%)
Oct 30, 2024 0.5409 0.5409 0.4500 0.4671 704,669 -0.08(-15.07%)
Oct 29, 2024 0.6002 0.6500 0.5500 0.5500 1,371,602 -0.12(-18.07%)
Oct 28, 2024 0.5800 0.6900 0.5660 0.6713 4,164,342 -0.01(-1.87%)
Oct 25, 2024 0.4102 0.8984 0.4020 0.6841 309,479,072 +0.35(+107.43%)
Oct 24, 2024 0.3700 0.3700 0.3100 0.3298 182,435 -0.05(-12.45%)
Oct 23, 2024 0.3750 0.3900 0.3398 0.3767 398,754 +0.00(+0.45%)
Oct 22, 2024 0.3500 0.3844 0.3217 0.3750 779,317 +0.03(+7.14%)
Oct 21, 2024 0.3400 0.3700 0.3081 0.3500 124,430 +0.01(+2.94%)
Oct 18, 2024 0.3175 0.3400 0.3151 0.3400 79,047 +0.03(+8.73%)
Oct 17, 2024 0.3090 0.3170 0.3050 0.3127 60,366 +0.00(+1.26%)
Oct 16, 2024 0.2700 0.3164 0.2700 0.3088 181,579 +0.04(+16.97%)
Oct 15, 2024 0.2540 0.2800 0.2480 0.2640 86,171 +0.01(+3.90%)
Oct 14, 2024 0.2549 0.2660 0.2410 0.2541 39,757 -0.00(-0.31%)
Oct 11, 2024 0.2530 0.2799 0.2500 0.2549 52,277 -0.01(-2.86%)
Oct 10, 2024 0.2567 0.2699 0.2566 0.2624 7,610 -0.00(-0.53%)
Oct 09, 2024 0.2610 0.2700 0.2580 0.2638 33,793 +0.00(+1.07%)
Oct 08, 2024 0.2654 0.2699 0.2602 0.2610 33,331 -0.00(-1.66%)
Oct 07, 2024 0.2650 0.2700 0.2627 0.2654 14,382 +0.00(+0.15%)
Oct 04, 2024 0.2600 0.2700 0.2600 0.2650 32,942 -0.00(-1.01%)
Oct 03, 2024 0.2652 0.2700 0.2600 0.2677 12,760 -0.00(-0.07%)
Oct 02, 2024 0.2700 0.2700 0.2610 0.2679 21,530 -0.01(-2.93%)
Oct 01, 2024 0.2924 0.2924 0.2710 0.2760 64,381 -0.00(-0.97%)
Sep 30, 2024 0.2781 0.2850 0.2781 0.2787 22,621 -0.00(-0.50%)
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%)
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.