ARB IOT Group Limited Ordinary Shares (ARBB) Historical Stock Data
7.24 ↑1.41 (24.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBB is up 1.75% a day on average. There have been 18 days where ARB IOT Group Limited Ordinary Shares closed green and 12 days where ARBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.07 | 7.24 | ↑$1.17 (19.28%) | 5.85 | 7.40 | 192.95K |
| 2025-12-11 | 6.09 | 5.83 | ↓$0.26 (-4.27%) | 5.69 | 6.10 | 11.39K |
| 2025-12-10 | 6.08 | 6.10 | ↑$0.02 (0.33%) | 5.99 | 6.10 | 9.69K |
| 2025-12-09 | 6.18 | 6.07 | ↓$0.11 (-1.78%) | 6.01 | 6.25 | 17.48K |
| 2025-12-08 | 6.10 | 6.16 | ↑$0.06 (0.98%) | 5.94 | 6.25 | 34.65K |
| 2025-12-05 | 6.34 | 6.02 | ↓$0.32 (-5.05%) | 6.02 | 6.44 | 10.26K |
| 2025-12-04 | 6.97 | 6.60 | ↓$0.37 (-5.31%) | 6.11 | 6.97 | 15.42K |
| 2025-12-03 | 5.81 | 7.13 | ↑$1.32 (22.72%) | 5.81 | 7.15 | 41.90K |
| 2025-12-02 | 5.60 | 5.94 | ↑$0.34 (6.07%) | 5.60 | 5.94 | 34.24K |
| 2025-12-01 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.70 | 5.83 | 5.65K |
| 2025-11-28 | 5.60 | 5.83 | ↑$0.23 (4.11%) | 5.60 | 5.90 | 6.97K |
| 2025-11-26 | 5.58 | 5.63 | ↑$0.05 (0.96%) | 5.58 | 5.86 | 20.70K |
| 2025-11-25 | 5.65 | 5.80 | ↑$0.15 (2.65%) | 5.60 | 5.90 | 93.88K |
| 2025-11-24 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.59 | 5.80 | 12.92K |
| 2025-11-21 | 5.69 | 5.79 | ↑$0.09 (1.67%) | 5.57 | 5.90 | 24.21K |
| 2025-11-20 | 5.98 | 5.68 | ↓$0.30 (-5.02%) | 5.64 | 6.16 | 11.35K |
| 2025-11-19 | 5.86 | 6.00 | ↑$0.15 (2.48%) | 5.76 | 6.24 | 12.53K |
| 2025-11-18 | 5.54 | 5.95 | ↑$0.40 (7.23%) | 5.54 | 5.95 | 15.48K |
| 2025-11-17 | 5.78 | 5.62 | ↓$0.16 (-2.77%) | 5.51 | 6.07 | 34.54K |
| 2025-11-14 | 7.15 | 5.88 | ↓$1.27 (-17.76%) | 5.51 | 7.21 | 351.84K |
| 2025-11-13 | 5.40 | 6.83 | ↑$1.43 (26.48%) | 5.40 | 6.98 | 110.12K |
| 2025-11-12 | 5.47 | 5.71 | ↑$0.24 (4.39%) | 5.46 | 5.82 | 56.02K |
| 2025-11-11 | 5.41 | 5.53 | ↑$0.12 (2.22%) | 5.41 | 5.58 | 10.87K |
| 2025-11-10 | 5.65 | 5.75 | ↑$0.10 (1.77%) | 5.62 | 6.00 | 16.75K |
| 2025-11-07 | 5.72 | 5.50 | ↓$0.22 (-3.85%) | 5.22 | 5.72 | 56.93K |
| 2025-11-06 | 5.86 | 5.82 | ↓$0.04 (-0.68%) | 5.73 | 5.89 | 8.54K |
| 2025-11-05 | 5.53 | 6.06 | ↑$0.53 (9.58%) | 5.48 | 6.10 | 24.81K |
| 2025-11-04 | 5.58 | 5.69 | ↑$0.11 (1.91%) | 5.58 | 6.00 | 29.10K |
| 2025-11-03 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.51 | 5.87 | 49.96K |
| 2025-10-31 | 6.99 | 6.15 | ↓$0.84 (-12.02%) | 6.01 | 7.24 | 153.18K |
Create an account or log in to view more rows.
$ARBB is going to have a run next month
$ARBB has just been halted from trading due to volatility.
$ARBB has just been halted from trading due to volatility.
$ARBB has just been halted from trading due to volatility.
$ARBB has just been halted from trading due to volatility.
$ARBB gonna come down hard today
$ARBB has just been halted from trading due to volatility.
$ARBB to the moon!
$ARBB volume is almost nonexistent
$ARBB has just been halted from trading.