-
5 DAY PERFORMANCE
-27.38% -
1 MONTH PERFORMANCE
+47.06% -
3 MONTH PERFORMANCE
+45.10% -
6 MONTH PERFORMANCE
-40.93% -
YEAR-TO-DATE PERFORMANCE
-80.39% -
1 YEAR PERFORMANCE
-52.47%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.48 | $0.52 (8.13%) | $0.53 | $0.46 | 125,492 | $11.42 M |
| 11/15/2024 | $0.52 | $0.48 (-7.8%) | $0.55 | $0.45 | 268,336 | $10.56 M |
| 11/14/2024 | $0.68 | $0.56 (-17.29%) | $0.68 | $0.52 | 377,226 | $12.36 M |
| 11/13/2024 | $0.74 | $0.69 (-6.58%) | $0.75 | $0.68 | 257,439 | $15.15 M |
| 11/12/2024 | $0.70 | $0.78 (11.85%) | $0.78 | $0.70 | 812,500 | $17.16 M |
| 11/11/2024 | $0.75 | $0.74 (-1.15%) | $0.78 | $0.68 | 589,037 | $16.33 M |
| 11/08/2024 | $0.83 | $0.82 (-1.03%) | $1.00 | $0.80 | 2.64 M | $18.11 M |
| 11/07/2024 | $0.71 | $0.90 (27.22%) | $0.92 | $0.65 | 4.82 M | $19.89 M |
| 11/06/2024 | $0.73 | $0.81 (11.26%) | $1.12 | $0.70 | 227.82 M | $17.89 M |
| 11/05/2024 | $0.50 | $0.56 (12.92%) | $0.58 | $0.49 | 13.59 M | $12.42 M |
| 11/04/2024 | $0.49 | $0.50 (0.91%) | $0.53 | $0.48 | 238,630 | $10.90 M |
| 11/01/2024 | $0.50 | $0.48 (-3.75%) | $0.51 | $0.48 | 198,347 | $10.57 M |
| 10/31/2024 | $0.45 | $0.50 (11.13%) | $0.59 | $0.45 | 898,248 | $11.00 M |
| 10/30/2024 | $0.54 | $0.47 (-13.64%) | $0.54 | $0.45 | 705,125 | $10.28 M |
| 10/29/2024 | $0.60 | $0.55 (-8.36%) | $0.65 | $0.55 | 1.37 M | $12.10 M |
| 10/28/2024 | $0.58 | $0.67 (15.74%) | $0.69 | $0.57 | 4.19 M | $14.77 M |
| 10/25/2024 | $0.41 | $0.68 (66.77%) | $0.90 | $0.40 | 309.48 M | $15.05 M |
| 10/24/2024 | $0.37 | $0.33 (-10.86%) | $0.37 | $0.31 | 183,939 | $7.26 M |
| 10/23/2024 | $0.38 | $0.38 (0.45%) | $0.39 | $0.34 | 398,755 | $8.29 M |
| 10/22/2024 | $0.35 | $0.38 (7.14%) | $0.38 | $0.32 | 799,313 | $8.25 M |
| 10/21/2024 | $0.34 | $0.35 (2.94%) | $0.37 | $0.31 | 124,430 | $7.70 M |
| 10/18/2024 | $0.32 | $0.34 (7.09%) | $0.34 | $0.32 | 79,047 | $7.48 M |
| 10/17/2024 | $0.31 | $0.31 (1.2%) | $0.32 | $0.31 | 60,400 | $6.88 M |
| 10/16/2024 | $0.27 | $0.31 (14.37%) | $0.32 | $0.27 | 181,579 | $6.79 M |
| 10/15/2024 | $0.25 | $0.26 (3.94%) | $0.28 | $0.25 | 86,188 | $5.81 M |
| 10/14/2024 | $0.25 | $0.25 (-0.33%) | $0.27 | $0.24 | 39,800 | $5.59 M |
| 10/11/2024 | $0.25 | $0.25 (0.75%) | $0.28 | $0.25 | 52,300 | $5.61 M |
| 10/10/2024 | $0.26 | $0.26 (2.2%) | $0.27 | $0.26 | 7,610 | $5.77 M |
| 10/09/2024 | $0.26 | $0.26 (1.07%) | $0.27 | $0.26 | 33,800 | $5.80 M |
| 10/08/2024 | $0.27 | $0.26 (-1.66%) | $0.27 | $0.26 | 33,331 | $5.74 M |
| 10/07/2024 | $0.27 | $0.27 (0.15%) | $0.27 | $0.26 | 14,400 | $5.84 M |
| 10/04/2024 | $0.26 | $0.27 (1.92%) | $0.27 | $0.26 | 32,942 | $5.83 M |
| 10/03/2024 | $0.27 | $0.27 (0.94%) | $0.27 | $0.26 | 12,800 | $5.89 M |
| 10/02/2024 | $0.27 | $0.27 (-0.78%) | $0.27 | $0.26 | 21,530 | $5.89 M |
| 10/01/2024 | $0.29 | $0.28 (-5.61%) | $0.29 | $0.27 | 64,400 | $6.07 M |
| 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 |