5 DAY PERFORMANCE
+25.05%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+2.28%
6 MONTH PERFORMANCE
+33.64%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-40.29%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/15/2026 | $5.93 | $5.96 (0.51%) | $6.19 | $5.85 | 29.31 K | $10.50 M |
| 01/14/2026 | $5.93 | $6.10 (2.87%) | $6.21 | $5.80 | 13.45 K | $10.75 M |
| 01/13/2026 | $5.86 | $5.90 (0.68%) | $5.96 | $5.85 | 7.40 K | $10.40 M |
| 01/12/2026 | $5.74 | $5.88 (2.44%) | $5.88 | $5.74 | 14.76 K | $10.36 M |
| 01/09/2026 | $5.81 | $5.90 (1.55%) | $5.90 | $5.71 | 9.42 K | $10.40 M |
| 01/08/2026 | $5.91 | $5.81 (-1.69%) | $5.91 | $5.71 | 7.06 K | $10.24 M |
| 01/07/2026 | $5.84 | $5.83 (-0.17%) | $5.94 | $5.66 | 13.00 K | $10.28 M |
| 01/06/2026 | $5.80 | $5.89 (1.55%) | $5.89 | $5.64 | 32.90 K | $10.38 M |
| 01/05/2026 | $5.70 | $5.93 (4.04%) | $5.95 | $5.61 | 11.86 K | $10.45 M |
| 01/02/2026 | $5.60 | $5.77 (3.04%) | $5.85 | $5.60 | 13.90 K | $10.17 M |
| 12/31/2025 | $5.86 | $5.78 (-1.37%) | $5.96 | $5.62 | 12.20 K | $10.19 M |
| 12/30/2025 | $5.63 | $5.86 (4.09%) | $5.87 | $5.60 | 11.25 K | $10.33 M |
| 12/29/2025 | $5.82 | $5.84 (0.34%) | $5.89 | $5.60 | 9.80 K | $10.29 M |
| 12/26/2025 | $5.82 | $5.84 (0.34%) | $5.89 | $5.50 | 230.32 K | $10.29 M |
| 12/24/2025 | $5.92 | $5.98 (1.01%) | $5.98 | $5.70 | 21.52 K | $10.54 M |
| 12/23/2025 | $5.90 | $5.92 (0.34%) | $6.04 | $5.81 | 20.33 K | $10.43 M |
| 12/22/2025 | $6.14 | $6.11 (-0.49%) | $6.79 | $5.95 | 47.76 K | $10.77 M |
| 12/19/2025 | $5.67 | $6.76 (19.22%) | $7.32 | $5.67 | 168.42 K | $11.91 M |
| 12/18/2025 | $5.70 | $5.75 (0.88%) | $5.98 | $5.55 | 27.64 K | $10.13 M |
| 12/17/2025 | $5.75 | $5.75 (0%) | $6.11 | $5.69 | 68.60 K | $10.13 M |
| 12/16/2025 | $6.45 | $5.75 (-10.85%) | $6.83 | $5.70 | 163.23 K | $10.13 M |
| 12/15/2025 | $8.29 | $6.95 (-16.16%) | $10.67 | $5.14 | 2.47 M | $12.25 M |
| 12/12/2025 | $6.07 | $7.24 (19.28%) | $7.40 | $5.85 | 195.65 K | $12.76 M |
| 12/11/2025 | $6.09 | $5.83 (-4.27%) | $6.10 | $5.69 | 11.80 K | $10.28 M |
| 12/10/2025 | $6.08 | $6.10 (0.33%) | $6.10 | $5.99 | 9.70 K | $10.75 M |
| 12/09/2025 | $6.18 | $6.07 (-1.78%) | $6.25 | $6.01 | 17.50 K | $10.70 M |
| 12/08/2025 | $6.10 | $6.16 (0.98%) | $6.25 | $5.94 | 34.66 K | $10.86 M |
| 12/05/2025 | $6.34 | $6.02 (-5.05%) | $6.44 | $6.02 | 10.30 K | $10.61 M |
| 12/04/2025 | $6.97 | $6.60 (-5.31%) | $6.97 | $6.11 | 15.51 K | $11.63 M |
| 12/03/2025 | $5.81 | $7.13 (22.72%) | $7.15 | $5.81 | 42.01 K | $12.57 M |
| 12/02/2025 | $5.60 | $5.94 (6.07%) | $5.94 | $5.60 | 35.20 K | $10.47 M |
| 12/01/2025 | $5.74 | $5.71 (-0.52%) | $5.83 | $5.70 | 5.75 K | $10.06 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.
