5 DAY PERFORMANCE
+8.48%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+17.41%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
-32.75%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.26 | $4.15 (-2.58%) | $4.34 | $4.11 | 8.76 K | $7.33 M |
| 10/07/2026 | $4.26 | $4.26 (0%) | $4.37 | $4.12 | 10.70 K | $7.52 M |
| 10/06/2026 | $4.47 | $4.48 (0.22%) | $4.48 | $4.47 | 1.42 K | $7.91 M |
| 10/05/2026 | $4.55 | $4.48 (-1.54%) | $4.55 | $4.41 | 4.20 K | $7.91 M |
| 10/02/2026 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 1.56 K | $8.12 M |
| 10/01/2026 | $4.44 | $4.60 (3.6%) | $4.60 | $4.43 | 5.25 K | $8.12 M |
| 09/30/2026 | $4.47 | $4.42 (-1.12%) | $4.47 | $4.35 | 3.40 K | $7.80 M |
| 09/29/2026 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.62 | 1.80 K | $8.16 M |
| 09/28/2026 | $4.24 | $4.27 (0.71%) | $4.48 | $4.23 | 1.23 K | $7.54 M |
| 09/25/2026 | $4.57 | $4.47 (-2.19%) | $4.57 | $4.47 | 2.03 K | $7.89 M |
| 09/24/2026 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 1.34 K | $7.41 M |
| 09/23/2026 | $4.49 | $4.20 (-6.46%) | $4.49 | $4.20 | 7.10 K | $7.41 M |
| 09/22/2026 | $4.65 | $4.56 (-1.94%) | $4.65 | $4.35 | 1.50 K | $8.05 M |
| 09/21/2026 | $4.39 | $4.40 (0.23%) | $4.47 | $4.26 | 1.90 K | $7.77 M |
| 09/18/2026 | $4.61 | $4.63 (0.43%) | $4.63 | $4.61 | 1.10 K | $8.17 M |
| 09/17/2026 | $4.49 | $4.48 (-0.22%) | $4.57 | $4.48 | 1.70 K | $7.91 M |
| 09/16/2026 | $4.27 | $4.40 (3.04%) | $4.40 | $4.27 | 1.12 K | $7.77 M |
| 09/15/2026 | $4.36 | $4.23 (-2.98%) | $4.37 | $4.23 | 4.58 K | $7.47 M |
| 09/14/2026 | $4.56 | $4.36 (-4.39%) | $4.56 | $4.35 | 7.40 K | $7.70 M |
| 09/11/2026 | $4.31 | $4.49 (4.18%) | $4.62 | $4.21 | 7.31 K | $7.93 M |
| 09/10/2026 | $4.21 | $4.62 (9.74%) | $4.62 | $4.21 | 934 | $8.16 M |
| 09/09/2026 | $4.36 | $4.28 (-1.83%) | $4.38 | $4.28 | 942 | $7.56 M |
| 09/08/2026 | $4.26 | $4.42 (3.76%) | $4.42 | $4.26 | 1.10 K | $7.80 M |
| 09/04/2026 | $4.27 | $4.41 (3.28%) | $4.41 | $4.27 | 832 | $7.78 M |
| 09/03/2026 | $4.43 | $4.25 (-4.06%) | $4.43 | $4.23 | 1.92 K | $7.50 M |
| 09/02/2026 | $4.47 | $4.35 (-2.68%) | $4.47 | $4.35 | 446 | $7.68 M |
| 09/01/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 1.60 K | $7.50 M |
| 08/31/2026 | $4.33 | $4.35 (0.46%) | $4.35 | $4.33 | 1.41 K | $7.68 M |
| 08/28/2026 | $4.28 | $4.35 (1.64%) | $4.40 | $4.20 | 6.82 K | $7.68 M |
| 08/27/2026 | $4.49 | $4.28 (-4.68%) | $4.60 | $4.25 | 8.07 K | $7.56 M |
| 08/26/2026 | $4.27 | $4.29 (0.47%) | $4.52 | $4.27 | 1.61 K | $7.57 M |
| 08/25/2026 | $4.22 | $4.47 (5.92%) | $4.64 | $4.22 | 1.90 K | $7.89 M |
| 08/24/2026 | $4.81 | $4.77 (-0.83%) | $4.81 | $4.20 | 5.40 K | $8.42 M |
| 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 |
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.
