• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.150 -1.030 (-14.35%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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 (%)
    Oct 31, 2025 6.990 7.250 6.010 6.150 158,908 -1.03(-14.35%)
    Oct 30, 2025 7.100 8.100 6.700 7.180 2,398,125 +1.18(+19.67%)
    Oct 29, 2025 5.510 6.500 5.340 6.000 952,523 +0.35(+6.19%)
    Oct 28, 2025 5.450 5.680 5.321 5.650 19,726 +0.18(+3.29%)
    Oct 27, 2025 5.440 6.250 5.429 5.470 27,452 +0.08(+1.48%)
    Oct 24, 2025 5.230 5.700 5.180 5.390 13,693 -0.17(-3.06%)
    Oct 23, 2025 5.500 5.580 5.210 5.560 33,795 +0.09(+1.65%)
    Oct 22, 2025 5.310 5.700 5.260 5.470 24,789 +0.25(+4.79%)
    Oct 21, 2025 6.100 6.481 4.950 5.220 89,306 -1.18(-18.44%)
    Oct 20, 2025 6.560 6.960 6.260 6.400 75,099 -0.33(-4.90%)
    Oct 17, 2025 6.200 6.800 6.100 6.730 14,150 +0.17(+2.59%)
    Oct 16, 2025 6.600 6.853 6.400 6.560 68,259 -0.01(-0.15%)
    Oct 15, 2025 7.000 7.035 6.500 6.570 22,360 -0.39(-5.60%)
    Oct 14, 2025 7.000 7.000 6.760 6.960 6,874 -0.04(-0.57%)
    Oct 13, 2025 7.200 7.380 6.910 7.000 11,536 +0.21(+3.09%)
    Oct 10, 2025 7.290 7.400 6.600 6.790 21,510 -0.45(-6.22%)
    Oct 09, 2025 7.420 7.420 7.210 7.240 5,947 -0.18(-2.43%)
    Oct 08, 2025 7.960 7.990 7.400 7.420 15,564 -0.14(-1.85%)
    Oct 07, 2025 7.610 7.750 7.310 7.560 22,007 +0.16(+2.16%)
    Oct 06, 2025 8.390 8.458 7.250 7.400 42,020 -0.99(-11.80%)
    Oct 03, 2025 8.110 8.899 7.800 8.390 75,401 +0.59(+7.56%)
    Oct 02, 2025 6.750 7.950 6.730 7.800 80,784 +1.43(+22.45%)
    Oct 01, 2025 6.680 7.190 6.370 6.370 35,777 -0.33(-4.93%)
    Sep 30, 2025 7.000 7.220 6.430 6.700 56,769 -0.16(-2.33%)
    Sep 29, 2025 8.470 8.800 6.850 6.860 84,005 -1.53(-18.24%)
    Sep 26, 2025 10.29 10.29 8.000 8.390 140,603 -1.98(-19.09%)
    Sep 25, 2025 9.810 11.49 9.810 10.37 120,686 -1.48(-12.49%)
    Sep 24, 2025 11.97 12.40 10.75 11.85 203,005 -0.15(-1.25%)
    Sep 23, 2025 9.880 12.60 9.090 12.00 504,805 +1.81(+17.76%)
    Sep 22, 2025 8.250 13.89 7.940 10.19 12,332,840 +3.94(+63.04%)
    Sep 19, 2025 5.120 6.260 4.890 6.250 5,719,883 +1.50(+31.58%)
    Sep 18, 2025 4.660 4.950 4.600 4.750 22,623 -0.07(-1.45%)
    Sep 17, 2025 4.820 4.830 4.600 4.820 5,991 +0.07(+1.47%)
    Sep 16, 2025 4.647 4.770 4.647 4.750 10,445 +0.16(+3.49%)
    Sep 15, 2025 4.770 4.770 4.590 4.590 2,837 -0.07(-1.50%)
    Sep 12, 2025 4.770 4.770 4.570 4.660 3,118 +0.02(+0.44%)
    Sep 11, 2025 4.640 4.942 4.550 4.640 14,138 +0.02(+0.43%)
    Sep 10, 2025 4.750 4.830 4.619 4.620 23,802 -0.14(-2.94%)
    Sep 09, 2025 4.755 4.892 4.750 4.760 3,623 +0.01(+0.21%)
    Sep 08, 2025 4.810 4.874 4.750 4.750 5,328 -0.05(-1.05%)
    Sep 05, 2025 4.880 4.881 4.800 4.801 4,357 -0.16(-3.29%)
    Sep 04, 2025 4.820 4.964 4.611 4.964 3,726 +0.25(+5.39%)
    Sep 03, 2025 4.610 4.880 4.500 4.710 7,561 +0.10(+2.17%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.