5 DAY PERFORMANCE
-20.58%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
+21.05%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
-21.98%
1 YEAR PERFORMANCE
-4.49%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/18/2025 | $5.70 | $5.75 (0.88%) | $5.98 | $5.55 | 27.28 K | $10.13 M |
| 12/17/2025 | $5.75 | $5.75 (0%) | $6.11 | $5.69 | 68.60 K | $10.13 M |
| 12/16/2025 | $6.45 | $5.75 (-10.85%) | $6.83 | $5.70 | 163.23 K | $10.13 M |
| 12/15/2025 | $8.29 | $6.95 (-16.16%) | $10.67 | $5.14 | 2.47 M | $12.25 M |
| 12/12/2025 | $6.07 | $7.24 (19.28%) | $7.40 | $5.85 | 195.65 K | $12.76 M |
| 12/11/2025 | $6.09 | $5.83 (-4.27%) | $6.10 | $5.69 | 11.80 K | $10.28 M |
| 12/10/2025 | $6.08 | $6.10 (0.33%) | $6.10 | $5.99 | 9.70 K | $10.75 M |
| 12/09/2025 | $6.18 | $6.07 (-1.78%) | $6.25 | $6.01 | 17.50 K | $10.70 M |
| 12/08/2025 | $6.10 | $6.16 (0.98%) | $6.25 | $5.94 | 34.66 K | $10.86 M |
| 12/05/2025 | $6.34 | $6.02 (-5.05%) | $6.44 | $6.02 | 10.30 K | $10.61 M |
| 12/04/2025 | $6.97 | $6.60 (-5.31%) | $6.97 | $6.11 | 15.51 K | $11.63 M |
| 12/03/2025 | $5.81 | $7.13 (22.72%) | $7.15 | $5.81 | 42.01 K | $12.57 M |
| 12/02/2025 | $5.60 | $5.94 (6.07%) | $5.94 | $5.60 | 35.20 K | $10.47 M |
| 12/01/2025 | $5.74 | $5.71 (-0.52%) | $5.83 | $5.70 | 5.75 K | $10.06 M |
| 11/28/2025 | $5.60 | $5.83 (4.11%) | $5.90 | $5.60 | 7.00 K | $10.28 M |
| 11/26/2025 | $5.58 | $5.63 (0.9%) | $5.86 | $5.58 | 20.70 K | $9.92 M |
| 11/25/2025 | $5.65 | $5.80 (2.65%) | $5.90 | $5.60 | 93.90 K | $10.22 M |
| 11/24/2025 | $5.59 | $5.59 (0%) | $5.80 | $5.59 | 12.92 K | $9.85 M |
| 11/21/2025 | $5.69 | $5.79 (1.76%) | $5.90 | $5.57 | 24.21 K | $10.20 M |
| 11/20/2025 | $5.98 | $5.68 (-5.02%) | $6.16 | $5.64 | 11.39 K | $10.01 M |
| 11/19/2025 | $5.86 | $6.00 (2.39%) | $6.24 | $5.76 | 12.53 K | $10.58 M |
| 11/18/2025 | $5.54 | $5.95 (7.4%) | $5.95 | $5.54 | 16.80 K | $10.49 M |
| 11/17/2025 | $5.78 | $5.62 (-2.77%) | $6.07 | $5.51 | 34.55 K | $9.91 M |
| 11/14/2025 | $7.15 | $5.88 (-17.76%) | $7.21 | $5.51 | 352.03 K | $10.36 M |
| 11/13/2025 | $5.40 | $6.83 (26.48%) | $6.98 | $5.40 | 134.52 K | $12.04 M |
| 11/12/2025 | $5.47 | $5.71 (4.39%) | $5.82 | $5.46 | 56.07 K | $10.06 M |
| 11/11/2025 | $5.41 | $5.53 (2.22%) | $5.58 | $5.41 | 10.90 K | $9.75 M |
| 11/10/2025 | $5.65 | $5.75 (1.77%) | $6.00 | $5.62 | 16.75 K | $10.13 M |
| 11/07/2025 | $5.72 | $5.50 (-3.85%) | $5.72 | $5.22 | 56.93 K | $9.69 M |
| 11/06/2025 | $5.86 | $5.82 (-0.68%) | $5.89 | $5.73 | 8.54 K | $10.26 M |
| 11/05/2025 | $5.53 | $6.06 (9.58%) | $6.10 | $5.48 | 24.81 K | $10.68 M |
| 11/04/2025 | $5.59 | $5.69 (1.79%) | $6.00 | $5.58 | 33.13 K | $10.03 M |
| 11/03/2025 | $5.60 | $5.52 (-1.43%) | $5.87 | $5.50 | 50.62 K | $9.73 M |
| 10/31/2025 | $6.99 | $6.15 (-12.02%) | $7.25 | $6.01 | 159.60 K | $10.84 M |
| 10/30/2025 | $7.10 | $7.18 (1.13%) | $8.10 | $6.70 | 2.40 M | $12.65 M |
| 10/29/2025 | $5.51 | $6.00 (8.89%) | $6.50 | $5.34 | 1.22 M | $10.58 M |
| 10/28/2025 | $5.45 | $5.65 (3.67%) | $5.68 | $5.32 | 19.73 K | $9.96 M |
| 10/27/2025 | $5.44 | $5.47 (0.55%) | $6.25 | $5.43 | 27.73 K | $9.64 M |
| 10/24/2025 | $5.23 | $5.39 (3.06%) | $5.70 | $5.18 | 13.70 K | $9.50 M |
| 10/23/2025 | $5.50 | $5.56 (1.09%) | $5.58 | $5.21 | 33.80 K | $9.80 M |
| 10/22/2025 | $5.31 | $5.47 (3.01%) | $5.70 | $5.26 | 24.80 K | $9.64 M |
| 10/21/2025 | $6.10 | $5.22 (-14.43%) | $6.48 | $4.95 | 90.64 K | $9.20 M |
| 10/20/2025 | $6.56 | $6.40 (-2.44%) | $6.96 | $6.26 | 75.20 K | $11.28 M |
| 10/17/2025 | $6.20 | $6.73 (8.55%) | $6.80 | $6.10 | 14.15 K | $11.86 M |
| 10/16/2025 | $6.60 | $6.56 (-0.61%) | $6.85 | $6.40 | 68.30 K | $11.56 M |
| 10/15/2025 | $7.00 | $6.57 (-6.14%) | $7.04 | $6.50 | 22.36 K | $11.58 M |
| 10/14/2025 | $7.00 | $6.96 (-0.57%) | $7.00 | $6.76 | 6.87 K | $12.27 M |
| 10/13/2025 | $7.20 | $7.00 (-2.78%) | $7.38 | $6.91 | 11.59 K | $12.34 M |
| 10/10/2025 | $7.29 | $6.79 (-6.86%) | $7.40 | $6.60 | 21.51 K | $11.97 M |
| 10/09/2025 | $7.42 | $7.24 (-2.43%) | $7.42 | $7.21 | 5.95 K | $12.76 M |
| 10/08/2025 | $7.96 | $7.42 (-6.78%) | $7.99 | $7.40 | 15.60 K | $13.08 M |
| 10/07/2025 | $7.61 | $7.56 (-0.66%) | $7.75 | $7.31 | 22.11 K | $13.32 M |
| 10/06/2025 | $8.39 | $7.40 (-11.8%) | $8.46 | $7.25 | 42.10 K | $13.04 M |
| 10/03/2025 | $8.11 | $8.39 (3.45%) | $8.90 | $7.80 | 75.40 K | $14.79 M |
| 10/02/2025 | $6.75 | $7.80 (15.56%) | $7.95 | $6.73 | 80.81 K | $13.75 M |
| 10/01/2025 | $6.68 | $6.37 (-4.64%) | $7.19 | $6.37 | 36.20 K | $11.23 M |
| 09/30/2025 | $7.00 | $6.70 (-4.29%) | $7.22 | $6.43 | 56.85 K | $11.81 M |
| 09/29/2025 | $8.47 | $6.86 (-19.01%) | $8.80 | $6.85 | 84.01 K | $12.09 M |
| 09/26/2025 | $10.29 | $8.39 (-18.46%) | $10.29 | $8.00 | 140.60 K | $17.24 M |
| 09/25/2025 | $9.81 | $10.37 (5.71%) | $11.49 | $9.81 | 121.80 K | $21.31 M |
| 09/24/2025 | $11.97 | $11.85 (-1%) | $12.40 | $10.75 | 205.04 K | $24.35 M |
| 09/23/2025 | $9.88 | $12.00 (21.46%) | $12.60 | $9.09 | 506.62 K | $24.66 M |
| 09/22/2025 | $8.25 | $10.19 (23.52%) | $13.89 | $7.94 | 12.34 M | $20.94 M |
| 09/19/2025 | $5.12 | $6.25 (22.07%) | $6.26 | $4.89 | 5.72 M | $12.84 M |
| 09/18/2025 | $4.66 | $4.75 (1.93%) | $4.95 | $4.60 | 22.73 K | $9.76 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.
