5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+16.05%
6 MONTH PERFORMANCE
-14.55%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
-26.83%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.70 | $4.61 (-1.91%) | $4.75 | $4.55 | 5.55 K | $8.14 M |
| 05/21/2026 | $4.50 | $4.65 (3.33%) | $4.65 | $4.50 | 4.20 K | $8.21 M |
| 05/20/2026 | $4.50 | $4.60 (2.22%) | $4.60 | $4.41 | 6.72 K | $8.12 M |
| 05/19/2026 | $4.59 | $4.49 (-2.18%) | $4.65 | $4.41 | 5.25 K | $7.93 M |
| 05/18/2026 | $4.50 | $4.67 (3.78%) | $4.70 | $4.50 | 5.78 K | $8.24 M |
| 05/15/2026 | $4.73 | $4.66 (-1.48%) | $4.82 | $4.56 | 7.03 K | $8.23 M |
| 05/14/2026 | $4.62 | $4.89 (5.84%) | $5.05 | $4.62 | 17.51 K | $8.63 M |
| 05/13/2026 | $4.69 | $4.87 (3.84%) | $4.89 | $4.58 | 10.70 K | $8.60 M |
| 05/12/2026 | $4.44 | $4.69 (5.63%) | $4.69 | $4.32 | 15.58 K | $8.28 M |
| 05/11/2026 | $4.43 | $4.44 (0.23%) | $4.71 | $4.30 | 14.05 K | $7.84 M |
| 05/08/2026 | $4.36 | $4.52 (3.67%) | $4.70 | $4.32 | 15.78 K | $7.98 M |
| 05/07/2026 | $4.66 | $4.62 (-0.86%) | $4.84 | $4.40 | 32.34 K | $8.16 M |
| 05/06/2026 | $5.46 | $4.87 (-10.81%) | $5.46 | $4.55 | 93.95 K | $8.60 M |
| 05/05/2026 | $5.47 | $5.47 (0%) | $5.57 | $4.93 | 1.75 M | $9.66 M |
| 05/04/2026 | $4.72 | $5.75 (21.82%) | $6.30 | $4.72 | 219.40 K | $10.15 M |
| 05/01/2026 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 300 | $8.21 M |
| 04/30/2026 | $4.33 | $4.60 (6.24%) | $4.60 | $4.33 | 3.60 K | $8.12 M |
| 04/29/2026 | $4.47 | $4.33 (-3.13%) | $4.47 | $4.02 | 5.13 K | $7.64 M |
| 04/28/2026 | $4.47 | $4.48 (0.22%) | $4.48 | $4.47 | 1.44 K | $7.91 M |
| 04/27/2026 | $4.70 | $4.73 (0.64%) | $4.74 | $4.70 | 1.70 K | $8.35 M |
| 04/24/2026 | $4.63 | $4.73 (2.16%) | $4.75 | $4.36 | 1.33 K | $8.35 M |
| 04/23/2026 | $5.10 | $4.75 (-6.86%) | $5.10 | $4.50 | 7.15 K | $8.38 M |
| 04/22/2026 | $4.80 | $4.99 (3.96%) | $4.99 | $4.73 | 3.17 K | $8.81 M |
| 04/21/2026 | $4.41 | $4.48 (1.59%) | $4.50 | $4.32 | 3.84 K | $7.91 M |
| 04/20/2026 | $4.00 | $4.31 (7.75%) | $4.35 | $4.00 | 4.60 K | $7.61 M |
| 04/17/2026 | $4.15 | $4.12 (-0.72%) | $4.50 | $4.12 | 1.80 K | $7.27 M |
| 04/16/2026 | $3.95 | $4.11 (4.05%) | $4.30 | $3.95 | 3.20 K | $7.26 M |
| 04/15/2026 | $3.71 | $4.19 (12.94%) | $4.23 | $3.71 | 5.10 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 |
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.
