5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-19.75%
6 MONTH PERFORMANCE
+3.57%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-27.28%
ARB IOT Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $5.91 | $5.81 (-1.69%) | $5.91 | $5.71 | 7.00 K | $10.24 M |
| 01/07/2026 | $5.84 | $5.83 (-0.17%) | $5.94 | $5.66 | 13.00 K | $10.28 M |
| 01/06/2026 | $5.80 | $5.89 (1.55%) | $5.89 | $5.64 | 32.90 K | $10.38 M |
| 01/05/2026 | $5.70 | $5.93 (4.04%) | $5.95 | $5.61 | 11.86 K | $10.45 M |
| 01/02/2026 | $5.60 | $5.77 (3.04%) | $5.85 | $5.60 | 13.90 K | $10.17 M |
| 12/31/2025 | $5.86 | $5.78 (-1.37%) | $5.96 | $5.62 | 12.20 K | $10.19 M |
| 12/30/2025 | $5.63 | $5.86 (4.09%) | $5.87 | $5.60 | 11.25 K | $10.33 M |
| 12/29/2025 | $5.82 | $5.84 (0.34%) | $5.89 | $5.60 | 9.80 K | $10.29 M |
| 12/26/2025 | $5.82 | $5.84 (0.34%) | $5.89 | $5.50 | 230.32 K | $10.29 M |
| 12/24/2025 | $5.92 | $5.98 (1.01%) | $5.98 | $5.70 | 21.52 K | $10.54 M |
| 12/23/2025 | $5.90 | $5.92 (0.34%) | $6.04 | $5.81 | 20.33 K | $10.43 M |
| 12/22/2025 | $6.14 | $6.11 (-0.49%) | $6.79 | $5.95 | 47.76 K | $10.77 M |
| 12/19/2025 | $5.67 | $6.76 (19.22%) | $7.32 | $5.67 | 168.42 K | $11.91 M |
| 12/18/2025 | $5.70 | $5.75 (0.88%) | $5.98 | $5.55 | 27.64 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 |
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.
