Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5610 -0.0040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 0.5800 0.5800 0.5461 0.5610 39,689 -0.00(-0.71%)
Jan 14, 2025 0.6019 0.6500 0.5500 0.5650 103,329 -0.04(-6.07%)
Jan 13, 2025 0.5500 0.6497 0.5500 0.6015 118,197 +0.06(+11.39%)
Jan 10, 2025 0.5300 0.5800 0.5300 0.5400 64,507 +0.01(+1.39%)
Jan 08, 2025 0.5900 0.6141 0.5011 0.5326 147,278 -0.08(-13.27%)
Jan 07, 2025 0.6800 0.6800 0.5365 0.6141 252,736 -0.08(-11.63%)
Jan 06, 2025 0.5700 0.7500 0.5700 0.6949 754,549 +0.15(+28.57%)
Jan 03, 2025 0.5100 0.5600 0.5086 0.5405 130,055 +0.04(+8.14%)
Jan 02, 2025 0.4900 0.5600 0.4650 0.4998 482,168 +0.01(+1.69%)
Dec 31, 2024 0.4915 0 +0.04(+9.47%)
Dec 30, 2024 0.4675 0.4675 0.4303 0.4490 97,516 +0.00(+0.83%)
Dec 27, 2024 0.4600 0.4600 0.4006 0.4453 126,626 +0.01(+1.20%)
Dec 26, 2024 0.4400 0.4690 0.4073 0.4400 71,954 +0.02(+3.53%)
Dec 24, 2024 0.4081 0.4596 0.4060 0.4250 82,538 +0.04(+9.34%)
Dec 23, 2024 0.4083 0.4083 0.3810 0.3887 89,748 -0.02(-4.78%)
Dec 20, 2024 0.4090 0.4100 0.3810 0.4082 72,324 -0.00(-0.44%)
Dec 19, 2024 0.4097 0.4270 0.3912 0.4100 53,092 +0.01(+2.22%)
Dec 18, 2024 0.4320 0.4590 0.4000 0.4011 125,126 -0.03(-6.72%)
Dec 17, 2024 0.4780 0.4780 0.4200 0.4300 74,701 -0.03(-7.31%)
Dec 16, 2024 0.4700 0.5000 0.4540 0.4639 202,891 -0.02(-3.35%)
Dec 13, 2024 0.5040 0.5040 0.4800 0.4800 46,830 -0.01(-3.01%)
Dec 12, 2024 0.4700 0.4949 0.4700 0.4949 54,575 +0.00(+1.00%)
Dec 11, 2024 0.5000 0.5041 0.4800 0.4900 56,589 +0.00(+0.35%)
Dec 10, 2024 0.5000 0.5000 0.4750 0.4883 53,308 -0.01(-2.34%)
Dec 09, 2024 0.5300 0.5300 0.4900 0.5000 36,061 -0.03(-5.66%)
Dec 06, 2024 0.5400 0.5800 0.4900 0.5300 197,117 -0.02(-3.37%)
Dec 05, 2024 0.5400 0.5500 0.5200 0.5485 176,317 -0.00(-0.27%)
Dec 04, 2024 0.6000 0.6000 0.5030 0.5500 321,167 -0.03(-5.14%)
Dec 03, 2024 0.4870 0.5800 0.4680 0.5798 477,750 +0.11(+24.21%)
Dec 02, 2024 0.4900 0.5099 0.4668 0.4668 116,790 -0.04(-8.47%)
Nov 29, 2024 0.5200 0.5200 0.5000 0.5100 58,332 +0.00(+0.02%)
Nov 27, 2024 0.4601 0.5400 0.4251 0.5099 232,595 +0.05(+10.82%)
Nov 26, 2024 0.4600 0.5095 0.4516 0.4601 139,281 +0.00(+0.02%)
Nov 25, 2024 0.5000 0.5010 0.4577 0.4600 220,004 -0.06(-11.91%)
Nov 22, 2024 0.5600 0.5600 0.5101 0.5222 102,356 -0.03(-5.05%)
Nov 21, 2024 0.5000 0.5800 0.4820 0.5500 219,862 +0.05(+9.32%)
Nov 20, 2024 0.5000 0.5300 0.4900 0.5031 101,984 +0.01(+2.21%)
Nov 19, 2024 0.5169 0.5300 0.4825 0.4922 319,660 -0.03(-5.16%)
Nov 18, 2024 0.4800 0.5310 0.4636 0.5190 126,041 +0.04(+8.13%)
Nov 15, 2024 0.5206 0.5461 0.4500 0.4800 268,336 -0.08(-14.59%)
Nov 14, 2024 0.6795 0.6800 0.5230 0.5620 377,194 -0.13(-18.37%)
Nov 13, 2024 0.7370 0.7500 0.6825 0.6885 256,777 -0.09(-11.72%)
Nov 12, 2024 0.6973 0.7800 0.6973 0.7799 806,206 +0.04(+5.05%)
Nov 11, 2024 0.7510 0.7800 0.6800 0.7424 582,324 -0.08(-9.80%)
Nov 08, 2024 0.8317 1.000 0.8020 0.8231 2,644,674 -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%)
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 following
Privacy Policy and Terms and Conditions.