5 DAY PERFORMANCE
+26.97%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
-23.93%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
-53.62%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2026 | $3.71 | $4.19 (12.94%) | $4.19 | $3.71 | 4.96 K | $7.40 M |
| 04/14/2026 | $4.01 | $4.12 (2.74%) | $4.25 | $3.96 | 10.72 K | $7.27 M |
| 04/13/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 204 | $6.62 M |
| 04/10/2026 | $3.82 | $3.93 (2.88%) | $4.09 | $3.81 | 4.23 K | $6.94 M |
| 04/09/2026 | $4.17 | $4.02 (-3.6%) | $4.17 | $4.02 | 3.50 K | $7.10 M |
| 04/08/2026 | $4.06 | $4.08 (0.49%) | $4.17 | $4.06 | 1.25 K | $7.20 M |
| 04/07/2026 | $4.12 | $4.06 (-1.46%) | $4.12 | $4.00 | 2.30 K | $7.17 M |
| 04/06/2026 | $4.01 | $3.91 (-2.49%) | $4.11 | $3.91 | 6.85 K | $6.90 M |
| 04/02/2026 | $4.25 | $4.28 (0.71%) | $4.28 | $4.25 | 700 | $7.56 M |
| 04/01/2026 | $3.85 | $4.01 (4.16%) | $4.44 | $3.85 | 5.70 K | $7.08 M |
| 03/31/2026 | $4.15 | $4.17 (0.48%) | $4.29 | $4.04 | 3.84 K | $7.36 M |
| 03/30/2026 | $3.81 | $4.30 (12.86%) | $4.50 | $3.80 | 7.34 K | $7.59 M |
| 03/27/2026 | $4.01 | $4.30 (7.23%) | $4.30 | $4.00 | 3.97 K | $7.59 M |
| 03/26/2026 | $4.20 | $4.18 (-0.48%) | $4.30 | $4.18 | 6.20 K | $7.38 M |
| 03/25/2026 | $4.22 | $4.39 (4.03%) | $4.39 | $4.22 | 1.60 K | $7.75 M |
| 03/24/2026 | $4.43 | $4.20 (-5.19%) | $4.49 | $4.20 | 5.29 K | $7.41 M |
| 03/23/2026 | $4.71 | $4.41 (-6.37%) | $4.71 | $4.30 | 12.27 K | $7.78 M |
| 03/20/2026 | $4.50 | $5.17 (14.89%) | $5.51 | $4.50 | 34.50 K | $9.13 M |
| 03/19/2026 | $4.40 | $4.26 (-3.18%) | $4.40 | $4.20 | 6.80 K | $7.52 M |
| 03/18/2026 | $4.42 | $4.29 (-2.94%) | $4.66 | $4.25 | 4.85 K | $7.57 M |
| 03/17/2026 | $4.65 | $4.48 (-3.66%) | $4.73 | $4.48 | 5.32 K | $7.91 M |
| 03/16/2026 | $4.50 | $4.47 (-0.67%) | $4.84 | $4.20 | 4.03 K | $7.89 M |
| 03/13/2026 | $4.84 | $4.70 (-2.89%) | $4.84 | $4.70 | 2.39 K | $8.30 M |
| 03/12/2026 | $4.98 | $4.97 (-0.2%) | $4.98 | $4.89 | 2.12 K | $8.77 M |
| 03/11/2026 | $5.34 | $5.02 (-5.99%) | $5.34 | $5.00 | 1.41 K | $8.86 M |
| 03/10/2026 | $5.33 | $4.95 (-7.13%) | $5.33 | $4.95 | 2.65 K | $8.74 M |
| 03/09/2026 | $4.89 | $5.28 (7.98%) | $5.30 | $4.89 | 5.14 K | $9.32 M |
| 03/06/2026 | $4.90 | $4.72 (-3.67%) | $4.90 | $4.72 | 2.98 K | $8.32 M |
| 03/05/2026 | $4.90 | $4.96 (1.22%) | $4.97 | $4.90 | 700 | $8.74 M |
| 03/04/2026 | $4.75 | $4.82 (1.47%) | $4.82 | $4.64 | 1.42 K | $8.50 M |
| 03/03/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.78 | 2.75 K | $8.46 M |
| 03/02/2026 | $4.70 | $4.80 (2.13%) | $4.82 | $4.70 | 2.70 K | $8.46 M |
| 02/27/2026 | $4.83 | $4.64 (-3.93%) | $4.83 | $4.62 | 2.42 K | $8.18 M |
| 02/26/2026 | $4.70 | $4.67 (-0.64%) | $4.70 | $4.60 | 1.50 K | $8.23 M |
| 02/25/2026 | $4.63 | $4.78 (3.24%) | $4.84 | $4.63 | 2.00 K | $8.42 M |
| 02/24/2026 | $4.65 | $4.67 (0.43%) | $4.90 | $4.65 | 4.51 K | $8.23 M |
| 02/23/2026 | $4.72 | $4.65 (-1.48%) | $4.75 | $4.64 | 6.20 K | $8.20 M |
| 02/20/2026 | $4.88 | $4.88 (0%) | $4.88 | $4.88 | 52 | $8.60 M |
| 02/19/2026 | $4.85 | $4.88 (0.62%) | $5.00 | $4.80 | 3.50 K | $8.60 M |
| 02/18/2026 | $4.81 | $4.99 (3.74%) | $4.99 | $4.81 | 2.70 K | $8.79 M |
| 02/17/2026 | $5.14 | $4.99 (-2.92%) | $5.23 | $4.80 | 7.51 K | $8.79 M |
| 02/13/2026 | $5.33 | $5.25 (-1.5%) | $5.36 | $5.24 | 8.60 K | $9.25 M |
| 02/12/2026 | $5.48 | $5.40 (-1.46%) | $5.60 | $5.40 | 4.04 K | $9.52 M |
| 02/11/2026 | $5.40 | $5.47 (1.3%) | $5.64 | $5.40 | 3.30 K | $9.64 M |
| 02/10/2026 | $5.48 | $5.62 (2.55%) | $5.68 | $5.38 | 2.62 K | $9.91 M |
| 02/09/2026 | $5.41 | $5.60 (3.51%) | $5.60 | $5.40 | 8.52 K | $9.87 M |
| 02/06/2026 | $5.50 | $5.55 (0.91%) | $5.60 | $5.31 | 3.10 K | $9.78 M |
| 02/05/2026 | $5.70 | $5.30 (-7.02%) | $5.75 | $5.24 | 24.61 K | $9.34 M |
| 02/04/2026 | $5.76 | $5.77 (0.17%) | $5.84 | $5.76 | 14.90 K | $10.17 M |
| 02/03/2026 | $5.81 | $5.76 (-0.86%) | $5.92 | $5.72 | 7.14 K | $10.15 M |
| 02/02/2026 | $5.76 | $5.81 (0.87%) | $5.99 | $5.76 | 7.80 K | $10.24 M |
| 01/30/2026 | $6.15 | $5.81 (-5.53%) | $6.15 | $5.75 | 33.03 K | $10.24 M |
| 01/29/2026 | $7.26 | $6.01 (-17.22%) | $7.34 | $5.81 | 138.70 K | $10.59 M |
| 01/28/2026 | $5.92 | $7.06 (19.26%) | $7.09 | $5.92 | 189.90 K | $12.44 M |
| 01/27/2026 | $5.83 | $5.79 (-0.69%) | $5.90 | $5.79 | 8.55 K | $10.20 M |
| 01/26/2026 | $5.77 | $5.83 (1.04%) | $5.90 | $5.77 | 5.28 K | $10.28 M |
| 01/23/2026 | $5.85 | $5.80 (-0.85%) | $6.03 | $5.65 | 11.51 K | $10.22 M |
| 01/22/2026 | $5.92 | $5.98 (1.01%) | $6.05 | $5.91 | 6.28 K | $10.54 M |
| 01/21/2026 | $5.99 | $5.90 (-1.5%) | $5.99 | $5.90 | 3.70 K | $10.40 M |
| 01/20/2026 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.76 | 10.20 K | $10.45 M |
| 01/16/2026 | $6.00 | $6.09 (1.5%) | $6.15 | $5.77 | 16.71 K | $10.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
