-
5 DAY PERFORMANCE
+2.94% -
1 MONTH PERFORMANCE
-12.99% -
3 MONTH PERFORMANCE
-47.72% -
6 MONTH PERFORMANCE
-79.56% -
YEAR-TO-DATE PERFORMANCE
-89.02% -
1 YEAR PERFORMANCE
-84.27%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.28 | $0.28 (0.22%) | $0.29 | $0.28 | 22,621 | $6.13 M |
| 09/27/2024 | $0.26 | $0.28 (7.61%) | $0.29 | $0.26 | 16,444 | $6.16 M |
| 09/26/2024 | $0.27 | $0.27 (1.76%) | $0.30 | $0.27 | 22,341 | $5.98 M |
| 09/25/2024 | $0.27 | $0.27 (0.07%) | $0.29 | $0.27 | 22,312 | $5.88 M |
| 09/24/2024 | $0.27 | $0.28 (4.19%) | $0.28 | $0.26 | 104,600 | $6.12 M |
| 09/23/2024 | $0.28 | $0.27 (-1.82%) | $0.30 | $0.26 | 49,437 | $5.94 M |
| 09/20/2024 | $0.27 | $0.27 (1.76%) | $0.30 | $0.27 | 16,300 | $5.98 M |
| 09/19/2024 | $0.27 | $0.26 (-2.84%) | $0.30 | $0.26 | 127,233 | $5.72 M |
| 09/18/2024 | $0.29 | $0.27 (-7.66%) | $0.29 | $0.27 | 95,500 | $5.89 M |
| 09/17/2024 | $0.30 | $0.29 (-3.41%) | $0.31 | $0.29 | 71,371 | $6.42 M |
| 09/16/2024 | $0.28 | $0.31 (8.93%) | $0.39 | $0.28 | 625,041 | $6.79 M |
| 09/13/2024 | $0.27 | $0.28 (1.89%) | $0.28 | $0.26 | 20,918 | $6.05 M |
| 09/12/2024 | $0.26 | $0.27 (3.42%) | $0.27 | $0.25 | 42,832 | $5.92 M |
| 09/11/2024 | $0.26 | $0.27 (3.23%) | $0.27 | $0.25 | 24,945 | $5.90 M |
| 09/10/2024 | $0.26 | $0.25 (-1.57%) | $0.27 | $0.25 | 32,600 | $5.52 M |
| 09/09/2024 | $0.27 | $0.25 (-5.98%) | $0.27 | $0.21 | 98,213 | $5.50 M |
| 09/06/2024 | $0.27 | $0.27 (-1.85%) | $0.28 | $0.25 | 71,200 | $5.83 M |
| 09/05/2024 | $0.27 | $0.28 (2.15%) | $0.29 | $0.27 | 65,300 | $6.07 M |
| 09/04/2024 | $0.30 | $0.27 (-8.53%) | $0.30 | $0.27 | 85,700 | $6.04 M |
| 09/03/2024 | $0.33 | $0.31 (-4.92%) | $0.33 | $0.30 | 125,400 | $6.84 M |
| 08/30/2024 | $0.30 | $0.32 (7.48%) | $0.34 | $0.30 | 139,500 | $7.08 M |
| 08/29/2024 | $0.29 | $0.30 (2.88%) | $0.32 | $0.27 | 210,410 | $6.60 M |
| 08/28/2024 | $0.36 | $0.29 (-18.54%) | $0.38 | $0.28 | 540,141 | $6.38 M |
| 08/27/2024 | $0.38 | $0.42 (9.7%) | $0.42 | $0.37 | 2.37 M | $9.20 M |
| 08/26/2024 | $0.40 | $0.39 (-1.21%) | $0.41 | $0.32 | 170,480 | $8.65 M |
| 08/23/2024 | $0.40 | $0.40 (-0.28%) | $0.40 | $0.37 | 29,800 | $8.78 M |
| 08/22/2024 | $0.40 | $0.40 (-0.74%) | $0.41 | $0.39 | 18,147 | $8.80 M |
| 08/21/2024 | $0.36 | $0.40 (12.8%) | $0.42 | $0.36 | 55,553 | $8.88 M |
| 08/20/2024 | $0.35 | $0.36 (4.01%) | $0.38 | $0.35 | 44,739 | $7.99 M |
| 08/19/2024 | $0.34 | $0.36 (5.23%) | $0.38 | $0.34 | 30,310 | $7.92 M |
| 08/16/2024 | $0.34 | $0.34 (0.91%) | $0.35 | $0.33 | 27,540 | $7.58 M |
| 08/15/2024 | $0.34 | $0.34 (0.46%) | $0.34 | $0.33 | 14,900 | $7.51 M |
| 08/14/2024 | $0.35 | $0.34 (-2.71%) | $0.35 | $0.33 | 8,702 | $7.49 M |
| 08/13/2024 | $0.32 | $0.34 (7.62%) | $0.35 | $0.32 | 597,047 | $7.58 M |
| 08/12/2024 | $0.28 | $0.32 (15.71%) | $0.33 | $0.28 | 89,000 | $7.13 M |
| 08/09/2024 | $0.29 | $0.28 (-2.05%) | $0.29 | $0.27 | 42,062 | $6.16 M |
| 08/08/2024 | $0.27 | $0.28 (3.81%) | $0.30 | $0.27 | 316,000 | $6.17 M |
| 08/07/2024 | $0.29 | $0.30 (2.76%) | $0.31 | $0.28 | 67,900 | $6.56 M |
| 08/06/2024 | $0.30 | $0.30 (1.69%) | $0.32 | $0.29 | 34,800 | $6.60 M |
| 08/05/2024 | $0.29 | $0.30 (1.72%) | $0.30 | $0.26 | 112,216 | $6.49 M |
| 08/02/2024 | $0.35 | $0.32 (-8.26%) | $0.35 | $0.32 | 74,930 | $7.06 M |
| 08/01/2024 | $0.36 | $0.36 (-1.17%) | $0.36 | $0.35 | 64,200 | $7.83 M |
| 07/31/2024 | $0.39 | $0.38 (-2.51%) | $0.40 | $0.36 | 67,563 | $8.39 M |
| 07/30/2024 | $0.39 | $0.40 (2.56%) | $0.40 | $0.39 | 38,213 | $8.80 M |
| 07/29/2024 | $0.45 | $0.39 (-14.44%) | $0.47 | $0.38 | 101,400 | $8.47 M |
| 07/26/2024 | $0.45 | $0.45 (1.25%) | $0.47 | $0.44 | 10,522 | $9.99 M |
| 07/25/2024 | $0.48 | $0.44 (-7.43%) | $0.48 | $0.44 | 61,344 | $9.67 M |
| 07/24/2024 | $0.50 | $0.48 (-5%) | $0.50 | $0.47 | 65,500 | $10.45 M |
| 07/23/2024 | $0.49 | $0.50 (1.88%) | $0.52 | $0.49 | 24,631 | $10.98 M |
| 07/22/2024 | $0.49 | $0.49 (0.45%) | $0.52 | $0.49 | 8,594 | $10.89 M |
| 07/19/2024 | $0.54 | $0.50 (-8.02%) | $0.54 | $0.49 | 45,835 | $10.93 M |
| 07/18/2024 | $0.49 | $0.55 (11.29%) | $0.56 | $0.49 | 81,541 | $12.08 M |
| 07/17/2024 | $0.50 | $0.49 (-0.62%) | $0.52 | $0.49 | 67,282 | $10.85 M |
| 07/16/2024 | $0.53 | $0.51 (-3.42%) | $0.53 | $0.49 | 178,113 | $11.26 M |
| 07/15/2024 | $0.52 | $0.53 (1.92%) | $0.53 | $0.50 | 630,065 | $11.66 M |
| 07/12/2024 | $0.51 | $0.52 (2.65%) | $0.54 | $0.51 | 29,905 | $11.52 M |
| 07/11/2024 | $0.52 | $0.53 (2.73%) | $0.54 | $0.50 | 25,256 | $11.66 M |
| 07/10/2024 | $0.56 | $0.52 (-7.86%) | $0.57 | $0.50 | 62,404 | $11.35 M |
| 07/09/2024 | $0.54 | $0.55 (1.89%) | $0.56 | $0.54 | 33,994 | $12.10 M |
| 07/08/2024 | $0.54 | $0.55 (1.87%) | $0.60 | $0.54 | 64,942 | $12.10 M |
| 07/05/2024 | $0.53 | $0.55 (3.8%) | $0.58 | $0.53 | 39,021 | $12.10 M |
| 07/03/2024 | $0.52 | $0.53 (2.02%) | $0.53 | $0.52 | 21,381 | $11.67 M |
| 07/02/2024 | $0.53 | $0.52 (-1.51%) | $0.55 | $0.52 | 27,714 | $11.48 M |
| 07/01/2024 | $0.54 | $0.54 (-0.81%) | $0.56 | $0.51 | 38,362 | $11.78 M |