5 DAY PERFORMANCE
-28.87%
1 MONTH PERFORMANCE
+50.46%
3 MONTH PERFORMANCE
+43.75%
6 MONTH PERFORMANCE
+150.82%
YEAR-TO-DATE PERFORMANCE
+40.39%
1 YEAR PERFORMANCE
-54.00%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.71 | $0.73 (3.3%) | $0.74 | $0.66 | 513,045 | $15.41 M |
| 03/12/2025 | $0.82 | $0.78 (-4.98%) | $0.85 | $0.75 | 1.75 M | $17.09 M |
| 03/11/2025 | $1.00 | $0.75 (-24.87%) | $1.03 | $0.62 | 3.54 M | $16.46 M |
| 03/10/2025 | $0.88 | $1.00 (14.23%) | $1.08 | $0.87 | 1.88 M | $22.00 M |
| 03/07/2025 | $0.73 | $0.97 (32.88%) | $1.24 | $0.73 | 20.70 M | $21.34 M |
| 03/06/2025 | $0.75 | $0.77 (2.4%) | $0.85 | $0.71 | 4.38 M | $16.92 M |
| 03/05/2025 | $0.89 | $0.84 (-5.67%) | $0.97 | $0.72 | 87.92 M | $18.40 M |
| 03/04/2025 | $0.45 | $0.52 (15.56%) | $0.52 | $0.45 | 13.99 M | $11.44 M |
| 03/03/2025 | $0.47 | $0.50 (4.68%) | $0.51 | $0.44 | 2.25 M | $10.93 M |
| 02/28/2025 | $0.63 | $0.65 (3.76%) | $0.82 | $0.56 | 59.08 M | $14.34 M |
| 02/27/2025 | $0.48 | $0.48 (-0.89%) | $0.48 | $0.46 | 13.59 M | $10.56 M |
| 02/26/2025 | $0.42 | $0.47 (10.74%) | $0.49 | $0.42 | 104,900 | $10.23 M |
| 02/25/2025 | $0.45 | $0.42 (-5.62%) | $0.46 | $0.42 | 17,600 | $9.24 M |
| 02/24/2025 | $0.47 | $0.45 (-3.74%) | $0.47 | $0.45 | 11,500 | $9.97 M |
| 02/21/2025 | $0.50 | $0.48 (-3.5%) | $0.52 | $0.48 | 21,700 | $10.61 M |
| 02/20/2025 | $0.50 | $0.49 (-2.29%) | $0.50 | $0.46 | 29,119 | $10.80 M |
| 02/19/2025 | $0.48 | $0.47 (-1.54%) | $0.48 | $0.47 | 14,100 | $10.40 M |
| 02/18/2025 | $0.46 | $0.46 (0.55%) | $0.47 | $0.45 | 46,932 | $10.12 M |
| 02/14/2025 | $0.45 | $0.46 (1.67%) | $0.46 | $0.45 | 10,940 | $10.06 M |
| 02/13/2025 | $0.46 | $0.46 (0.79%) | $0.46 | $0.45 | 26,400 | $10.09 M |
| 02/12/2025 | $0.46 | $0.45 (-1.09%) | $0.47 | $0.45 | 15,600 | $9.95 M |
| 02/11/2025 | $0.48 | $0.45 (-5.85%) | $0.48 | $0.44 | 27,769 | $9.99 M |
| 02/10/2025 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.44 | 32,128 | $9.68 M |
| 02/07/2025 | $0.46 | $0.45 (-2.2%) | $0.48 | $0.41 | 43,803 | $9.90 M |
| 02/06/2025 | $0.47 | $0.47 (-0.57%) | $0.49 | $0.45 | 14,600 | $10.34 M |
| 02/05/2025 | $0.46 | $0.47 (2.39%) | $0.47 | $0.43 | 30,416 | $10.28 M |
| 02/04/2025 | $0.47 | $0.47 (0.68%) | $0.47 | $0.44 | 41,900 | $10.41 M |
| 02/03/2025 | $0.52 | $0.47 (-9.08%) | $0.52 | $0.43 | 76,700 | $10.40 M |
| 01/31/2025 | $0.52 | $0.52 (0.19%) | $0.52 | $0.50 | 35,321 | $11.46 M |
| 01/30/2025 | $0.51 | $0.52 (2.16%) | $0.54 | $0.51 | 41,336 | $11.46 M |
| 01/29/2025 | $0.53 | $0.53 (-0.02%) | $0.54 | $0.51 | 33,970 | $11.66 M |
| 01/28/2025 | $0.51 | $0.53 (3.88%) | $0.53 | $0.51 | 9,444 | $11.66 M |
| 01/27/2025 | $0.52 | $0.53 (1.18%) | $0.53 | $0.51 | 62,602 | $11.66 M |
| 01/24/2025 | $0.53 | $0.54 (2.86%) | $0.55 | $0.51 | 92,648 | $11.88 M |
| 01/23/2025 | $0.51 | $0.51 (-0.16%) | $0.55 | $0.51 | 31,519 | $11.22 M |
| 01/22/2025 | $0.54 | $0.53 (-2.48%) | $0.54 | $0.50 | 96,327 | $11.59 M |
| 01/21/2025 | $0.53 | $0.53 (0.91%) | $0.55 | $0.51 | 58,107 | $11.75 M |
| 01/17/2025 | $0.53 | $0.55 (3.77%) | $0.55 | $0.52 | 32,842 | $12.10 M |
| 01/16/2025 | $0.57 | $0.54 (-5.39%) | $0.57 | $0.52 | 66,508 | $11.86 M |
| 01/15/2025 | $0.58 | $0.56 (-3.28%) | $0.58 | $0.55 | 39,700 | $12.34 M |
| 01/14/2025 | $0.60 | $0.57 (-6.13%) | $0.65 | $0.55 | 103,345 | $12.43 M |
| 01/13/2025 | $0.55 | $0.60 (9.36%) | $0.65 | $0.55 | 118,700 | $13.23 M |
| 01/10/2025 | $0.53 | $0.54 (1.89%) | $0.58 | $0.53 | 64,507 | $11.88 M |
| 01/08/2025 | $0.59 | $0.53 (-9.73%) | $0.61 | $0.50 | 147,300 | $11.72 M |
| 01/07/2025 | $0.68 | $0.61 (-9.69%) | $0.68 | $0.54 | 252,857 | $13.51 M |
| 01/06/2025 | $0.57 | $0.69 (21.91%) | $0.75 | $0.57 | 755,705 | $15.29 M |
| 01/03/2025 | $0.51 | $0.54 (5.98%) | $0.56 | $0.51 | 130,055 | $11.89 M |
| 01/02/2025 | $0.49 | $0.50 (1.69%) | $0.56 | $0.47 | 484,168 | $11.00 M |
| 12/31/2024 | $0.48 | $0.49 (2.4%) | $0.52 | $0.45 | 239,735 | $10.81 M |
| 12/30/2024 | $0.47 | $0.45 (-3.96%) | $0.47 | $0.43 | 99,100 | $9.88 M |
| 12/27/2024 | $0.46 | $0.45 (-3.2%) | $0.46 | $0.40 | 126,626 | $9.80 M |
| 12/26/2024 | $0.44 | $0.44 (0%) | $0.47 | $0.41 | 73,904 | $9.68 M |
| 12/24/2024 | $0.41 | $0.43 (4.14%) | $0.46 | $0.41 | 82,538 | $9.35 M |
| 12/23/2024 | $0.41 | $0.39 (-4.8%) | $0.41 | $0.38 | 91,500 | $8.55 M |
| 12/20/2024 | $0.41 | $0.41 (-0.2%) | $0.41 | $0.38 | 72,324 | $8.98 M |
| 12/19/2024 | $0.41 | $0.39 (-4.27%) | $0.43 | $0.39 | 60,860 | $8.63 M |
| 12/18/2024 | $0.43 | $0.40 (-7.15%) | $0.46 | $0.40 | 125,627 | $8.82 M |
| 12/17/2024 | $0.48 | $0.43 (-10.04%) | $0.48 | $0.42 | 74,703 | $9.46 M |
| 12/16/2024 | $0.47 | $0.46 (-2.11%) | $0.50 | $0.45 | 203,100 | $10.21 M |
| 12/13/2024 | $0.50 | $0.48 (-4.76%) | $0.50 | $0.48 | 46,830 | $10.56 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.
