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

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

0.8464 +0.0013 (+0.15%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2023 3.410 3.525 3.070 3.220 62,546 -0.26(-7.47%)
May 30, 2023 3.580 3.630 3.330 3.480 36,634 -0.09(-2.52%)
May 26, 2023 4.020 4.020 3.500 3.570 87,247 -0.25(-6.54%)
May 25, 2023 3.830 4.020 3.800 3.820 27,768 +0.02(+0.53%)
May 24, 2023 4.160 4.167 3.800 3.800 41,933 -0.20(-5.00%)
May 23, 2023 4.250 4.324 3.920 4.000 18,443 -0.10(-2.44%)
May 22, 2023 4.250 4.320 3.810 4.100 148,607 +0.05(+1.23%)
May 19, 2023 4.070 4.200 4.050 4.050 21,221 -0.10(-2.41%)
May 18, 2023 4.140 4.390 4.137 4.150 67,079 -0.06(-1.43%)
May 17, 2023 4.430 4.512 4.120 4.210 22,099 +0.01(+0.24%)
May 16, 2023 4.100 4.200 4.049 4.200 89,187 +0.16(+3.96%)
May 15, 2023 4.060 4.140 3.860 4.040 81,079 +0.10(+2.54%)
May 12, 2023 4.230 4.260 3.850 3.940 215,832 -0.33(-7.73%)
May 11, 2023 4.770 5.190 4.110 4.270 598,457 -0.12(-2.74%)
May 10, 2023 4.110 4.900 4.100 4.390 196,415 +0.39(+9.75%)
May 09, 2023 4.090 4.240 3.950 4.000 57,484 -0.08(-1.98%)
May 08, 2023 4.080 4.100 3.900 4.081 51,671 +0.21(+5.45%)
May 05, 2023 3.830 4.040 3.800 3.870 46,143 -0.04(-1.02%)
May 04, 2023 3.810 4.000 3.800 3.910 30,567 -0.07(-1.76%)
May 03, 2023 4.070 4.103 3.700 3.980 90,109 -0.17(-4.09%)
May 02, 2023 3.910 4.290 3.320 4.150 311,919 +0.25(+6.41%)
May 01, 2023 4.040 4.130 3.750 3.900 90,978 -0.20(-4.88%)
Apr 28, 2023 3.710 4.350 3.710 4.100 179,479 +0.40(+10.81%)
Apr 27, 2023 3.900 4.080 3.650 3.700 128,840 -0.25(-6.33%)
Apr 26, 2023 3.930 4.190 3.870 3.950 154,164 -0.16(-3.89%)
Apr 25, 2023 4.130 4.460 4.000 4.110 222,427 -0.51(-11.04%)
Apr 24, 2023 5.270 5.400 4.300 4.620 858,619 -0.03(-0.65%)
Apr 21, 2023 4.000 4.790 3.760 4.650 1,224,548 +0.80(+20.78%)
Apr 20, 2023 3.800 4.000 3.680 3.850 21,646 -0.07(-1.79%)
Apr 19, 2023 4.080 4.084 3.800 3.920 50,630 +0.02(+0.51%)
Apr 18, 2023 4.080 4.100 3.820 3.900 75,391 -0.19(-4.65%)
Apr 17, 2023 4.400 4.400 4.040 4.090 93,513 -0.24(-5.54%)
Apr 14, 2023 4.120 4.330 3.900 4.330 174,061 +0.32(+7.98%)
Apr 13, 2023 3.940 4.200 3.750 4.010 306,385 +0.01(+0.25%)
Apr 12, 2023 4.040 4.280 3.990 4.000 163,612 -0.10(-2.44%)
Apr 11, 2023 3.730 4.200 3.730 4.100 229,171 +0.22(+5.67%)
Apr 10, 2023 3.700 3.990 3.650 3.880 167,686 -0.05(-1.27%)
Apr 06, 2023 3.500 4.100 3.400 3.930 589,542 +0.08(+2.08%)
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.