5 DAY PERFORMANCE
+16.59%
1 MONTH PERFORMANCE
+19.66%
3 MONTH PERFORMANCE
+8.24%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
+19.95%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.19 | $4.55 (-12.33%) | $5.20 | $4.28 | 21.44 K | $8.03 M |
| 08/20/2026 | $4.04 | $5.30 (31.19%) | $5.43 | $4.04 | 157.70 K | $9.36 M |
| 08/19/2026 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 1.90 K | $7.08 M |
| 08/18/2026 | $4.02 | $4.28 (6.47%) | $4.32 | $4.01 | 3.20 K | $7.56 M |
| 08/17/2026 | $4.52 | $4.27 (-5.53%) | $4.52 | $4.23 | 7.60 K | $7.54 M |
| 08/14/2026 | $4.22 | $4.49 (6.4%) | $4.49 | $4.22 | 3.90 K | $7.93 M |
| 08/13/2026 | $4.35 | $4.32 (-0.69%) | $4.42 | $4.19 | 2.75 K | $7.63 M |
| 08/12/2026 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 1.80 K | $7.33 M |
| 08/11/2026 | $4.10 | $4.20 (2.44%) | $4.25 | $4.05 | 5.80 K | $7.41 M |
| 08/10/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 340 | $7.77 M |
| 08/07/2026 | $4.19 | $4.10 (-2.15%) | $4.40 | $4.00 | 1.30 K | $7.24 M |
| 08/06/2026 | $4.19 | $4.28 (2.15%) | $4.34 | $4.19 | 1.50 K | $7.56 M |
| 08/05/2026 | $4.31 | $4.29 (-0.46%) | $4.39 | $4.29 | 2.70 K | $7.57 M |
| 08/04/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 2.44 K | $7.59 M |
| 08/03/2026 | $4.00 | $4.30 (7.5%) | $4.35 | $4.00 | 3.60 K | $7.59 M |
| 07/31/2026 | $4.08 | $4.00 (-1.96%) | $4.08 | $4.00 | 700 | $7.06 M |
| 07/30/2026 | $4.00 | $4.12 (3%) | $4.12 | $4.00 | 2.52 K | $7.27 M |
| 07/29/2026 | $4.07 | $4.08 (0.25%) | $4.13 | $4.00 | 6.15 K | $7.20 M |
| 07/28/2026 | $4.01 | $4.07 (1.5%) | $4.10 | $4.00 | 4.46 K | $7.18 M |
| 07/27/2026 | $4.03 | $4.00 (-0.74%) | $4.03 | $4.00 | 2.31 K | $7.06 M |
| 07/24/2026 | $4.10 | $4.17 (1.71%) | $4.18 | $4.10 | 1.20 K | $7.36 M |
| 07/23/2026 | $4.25 | $4.17 (-1.88%) | $4.25 | $4.17 | 2.10 K | $7.36 M |
| 07/22/2026 | $4.25 | $4.35 (2.35%) | $4.35 | $4.21 | 2.10 K | $7.68 M |
| 07/21/2026 | $4.24 | $4.23 (-0.24%) | $4.48 | $4.23 | 4.00 K | $7.47 M |
| 07/20/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 4 | $7.68 M |
| 07/17/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 900 | $7.68 M |
| 07/16/2026 | $4.35 | $4.39 (0.92%) | $4.39 | $4.32 | 1.82 K | $7.75 M |
| 07/15/2026 | $4.49 | $4.40 (-2%) | $4.49 | $4.40 | 1.00 K | $7.77 M |
| 07/14/2026 | $4.32 | $4.49 (3.94%) | $4.62 | $4.32 | 1.70 K | $7.93 M |
| 07/13/2026 | $4.52 | $4.22 (-6.64%) | $4.68 | $4.22 | 3.64 K | $7.45 M |
| 07/10/2026 | $4.37 | $4.50 (2.97%) | $4.50 | $4.33 | 900 | $7.94 M |
| 07/09/2026 | $4.28 | $4.51 (5.37%) | $4.51 | $4.28 | 714 | $7.96 M |
| 07/08/2026 | $4.67 | $4.25 (-8.99%) | $4.68 | $4.25 | 6.65 K | $7.50 M |
| 07/07/2026 | $4.69 | $4.80 (2.35%) | $4.80 | $4.40 | 9.51 K | $8.47 M |
| 07/06/2026 | $4.41 | $4.85 (9.98%) | $4.85 | $4.40 | 1.94 K | $8.56 M |
| 07/02/2026 | $4.83 | $4.60 (-4.76%) | $4.85 | $4.55 | 2.80 K | $8.12 M |
| 07/01/2026 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 5 | $8.42 M |
| 06/30/2026 | $4.78 | $4.77 (-0.21%) | $4.82 | $4.62 | 2.10 K | $8.42 M |
| 06/29/2026 | $4.75 | $4.95 (4.21%) | $4.95 | $4.52 | 2.18 K | $8.74 M |
| 06/26/2026 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 300 | $8.38 M |
| 06/25/2026 | $4.65 | $4.58 (-1.51%) | $4.83 | $4.52 | 4.37 K | $8.08 M |
| 06/24/2026 | $4.68 | $4.70 (0.43%) | $4.83 | $4.60 | 2.81 K | $8.30 M |
| 06/23/2026 | $4.72 | $4.61 (-2.33%) | $4.80 | $4.61 | 1.40 K | $8.14 M |
| 06/22/2026 | $4.67 | $4.89 (4.71%) | $4.89 | $4.67 | 1.80 K | $8.63 M |
| 06/18/2026 | $4.68 | $4.77 (1.92%) | $5.05 | $4.68 | 8.31 K | $8.42 M |
| 06/17/2026 | $5.09 | $4.91 (-3.54%) | $5.18 | $4.90 | 7.90 K | $8.67 M |
| 06/16/2026 | $5.58 | $5.25 (-5.91%) | $5.59 | $5.15 | 8.20 K | $9.27 M |
| 06/15/2026 | $5.38 | $5.60 (4.09%) | $5.86 | $5.38 | 948 | $9.89 M |
| 06/12/2026 | $5.63 | $5.58 (-0.89%) | $5.96 | $5.15 | 15.33 K | $9.85 M |
| 06/11/2026 | $5.98 | $5.72 (-4.35%) | $5.98 | $5.54 | 12.05 K | $10.10 M |
| 06/10/2026 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.36 | 2.53 K | $10.22 M |
| 06/09/2026 | $5.60 | $5.67 (1.25%) | $5.67 | $5.36 | 5.70 K | $10.01 M |
| 06/08/2026 | $5.47 | $5.38 (-1.65%) | $5.47 | $5.38 | 2.65 K | $9.50 M |
| 06/05/2026 | $5.36 | $5.61 (4.66%) | $5.61 | $5.36 | 12.71 K | $9.90 M |
| 06/04/2026 | $5.37 | $5.38 (0.19%) | $5.50 | $5.36 | 13.75 K | $9.50 M |
| 06/03/2026 | $5.18 | $5.37 (3.67%) | $5.50 | $5.18 | 20.74 K | $9.48 M |
| 06/02/2026 | $5.13 | $5.18 (0.97%) | $5.20 | $5.13 | 5.90 K | $9.14 M |
| 06/01/2026 | $5.22 | $5.18 (-0.77%) | $5.23 | $5.01 | 5.82 K | $9.14 M |
| 05/29/2026 | $5.15 | $5.16 (0.19%) | $5.16 | $5.00 | 11.00 K | $9.11 M |
| 05/28/2026 | $4.99 | $5.15 (3.21%) | $5.30 | $4.96 | 34.10 K | $9.09 M |
| 05/27/2026 | $4.76 | $5.04 (5.88%) | $5.07 | $4.76 | 5.40 K | $8.90 M |
| 05/26/2026 | $4.60 | $4.83 (5%) | $4.83 | $4.60 | 13.81 K | $8.53 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.
