5 DAY PERFORMANCE
+20.24%
1 MONTH PERFORMANCE
-28.72%
3 MONTH PERFORMANCE
-36.36%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
-29.73%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $7.14 | $6.80 (-4.76%) | $7.25 | $6.37 | 9.79 K | $216.53 M |
| 06/12/2025 | $6.74 | $7.25 (7.57%) | $7.30 | $6.26 | 20.81 K | $223.47 M |
| 06/11/2025 | $6.40 | $6.75 (5.47%) | $7.46 | $6.26 | 37.17 K | $208.06 M |
| 06/10/2025 | $5.80 | $6.39 (10.17%) | $6.39 | $5.74 | 16.23 K | $196.96 M |
| 06/09/2025 | $5.38 | $5.80 (7.81%) | $6.00 | $5.38 | 11.07 K | $178.78 M |
| 06/06/2025 | $5.74 | $5.78 (0.7%) | $5.80 | $5.60 | 12.94 K | $178.16 M |
| 06/05/2025 | $5.90 | $5.80 (-1.69%) | $5.98 | $5.79 | 10.50 K | $178.78 M |
| 06/04/2025 | $6.70 | $5.95 (-11.19%) | $6.78 | $5.66 | 55.90 K | $183.40 M |
| 06/03/2025 | $6.56 | $6.78 (3.35%) | $6.79 | $6.56 | 15.64 K | $208.98 M |
| 06/02/2025 | $6.72 | $6.80 (1.19%) | $7.34 | $6.32 | 33.66 K | $209.60 M |
| 05/30/2025 | $7.50 | $7.84 (4.53%) | $8.10 | $6.90 | 377.57 K | $241.66 M |
| 05/29/2025 | $8.25 | $7.65 (-7.27%) | $8.31 | $7.35 | 570.60 K | $235.80 M |
| 05/28/2025 | $9.30 | $8.99 (-3.33%) | $9.61 | $8.31 | 285.29 K | $277.10 M |
| 05/27/2025 | $8.96 | $9.00 (0.45%) | $9.30 | $8.85 | 52.60 K | $277.41 M |
| 05/23/2025 | $9.42 | $8.85 (-6.05%) | $9.42 | $8.81 | 74.25 K | $272.79 M |
| 05/22/2025 | $8.55 | $9.42 (10.18%) | $9.46 | $8.31 | 103.75 K | $290.36 M |
| 05/21/2025 | $8.74 | $8.70 (-0.46%) | $9.40 | $8.55 | 133.68 K | $268.16 M |
| 05/20/2025 | $9.30 | $9.00 (-3.23%) | $9.60 | $9.00 | 113.11 K | $277.41 M |
| 05/19/2025 | $9.14 | $9.60 (5.03%) | $9.61 | $8.85 | 126.00 K | $295.90 M |
| 05/16/2025 | $9.15 | $9.30 (1.64%) | $9.56 | $8.70 | 123.01 K | $286.66 M |
| 05/15/2025 | $9.31 | $9.15 (-1.72%) | $9.68 | $9.00 | 177.09 K | $282.03 M |
| 05/14/2025 | $9.75 | $9.30 (-4.62%) | $10.04 | $9.30 | 160.56 K | $286.66 M |
| 05/13/2025 | $9.60 | $9.75 (1.56%) | $10.20 | $9.60 | 85.71 K | $300.53 M |
| 05/12/2025 | $10.20 | $9.60 (-5.88%) | $10.55 | $9.60 | 260.80 K | $295.90 M |
| 05/09/2025 | $10.35 | $10.28 (-0.68%) | $10.65 | $10.05 | 132.60 K | $316.86 M |
| 05/08/2025 | $10.43 | $10.35 (-0.77%) | $10.58 | $10.05 | 116.90 K | $319.02 M |
| 05/07/2025 | $10.14 | $10.13 (-0.1%) | $10.36 | $10.05 | 104.80 K | $312.24 M |
| 05/06/2025 | $10.07 | $10.33 (2.58%) | $10.53 | $10.07 | 60.74 K | $318.41 M |
| 05/05/2025 | $10.12 | $10.20 (0.79%) | $10.65 | $10.12 | 70.60 K | $314.40 M |
| 05/02/2025 | $10.50 | $10.30 (-1.9%) | $10.80 | $10.05 | 13.89 K | $317.48 M |
| 05/01/2025 | $9.90 | $10.65 (7.58%) | $10.95 | $9.90 | 10.78 K | $328.27 M |
| 04/30/2025 | $10.05 | $10.01 (-0.4%) | $10.50 | $9.84 | 8.88 K | $308.54 M |
| 04/29/2025 | $10.31 | $10.05 (-2.52%) | $10.69 | $9.75 | 20.68 K | $309.78 M |
| 04/28/2025 | $11.30 | $10.42 (-7.79%) | $11.55 | $9.90 | 28.64 K | $321.18 M |
| 04/25/2025 | $11.63 | $11.40 (-1.98%) | $11.66 | $11.10 | 23.66 K | $351.39 M |
| 04/24/2025 | $10.36 | $11.67 (12.64%) | $11.70 | $10.05 | 43.37 K | $359.71 M |
| 04/23/2025 | $10.22 | $10.19 (-0.29%) | $10.73 | $10.19 | 15.49 K | $314.09 M |
| 04/22/2025 | $10.66 | $10.50 (-1.5%) | $10.75 | $10.05 | 22.62 K | $323.65 M |
| 04/21/2025 | $10.49 | $10.99 (4.77%) | $11.55 | $9.80 | 39.98 K | $338.75 M |
| 04/17/2025 | $10.10 | $11.40 (12.87%) | $11.96 | $9.95 | 52.94 K | $351.39 M |
| 04/16/2025 | $12.93 | $10.76 (-16.78%) | $12.93 | $10.50 | 169.68 K | $331.66 M |
| 04/15/2025 | $13.95 | $13.89 (-0.43%) | $16.35 | $11.62 | 5.07 M | $428.14 M |
| 04/14/2025 | $8.40 | $9.75 (16.07%) | $11.40 | $8.40 | 577.75 K | $300.53 M |
| 04/11/2025 | $8.72 | $7.97 (-8.6%) | $9.22 | $7.96 | 9.54 K | $245.66 M |
| 04/10/2025 | $9.36 | $8.77 (-6.3%) | $9.45 | $8.70 | 5.97 K | $270.32 M |
| 04/09/2025 | $8.85 | $9.15 (3.39%) | $9.60 | $8.70 | 11.76 K | $282.03 M |
| 04/08/2025 | $9.37 | $9.45 (0.85%) | $9.75 | $9.00 | 6.21 K | $291.28 M |
| 04/07/2025 | $9.48 | $9.16 (-3.38%) | $9.75 | $9.00 | 10.25 K | $282.34 M |
| 04/04/2025 | $10.05 | $10.20 (1.49%) | $10.57 | $9.75 | 21.85 K | $314.40 M |
| 04/03/2025 | $10.05 | $11.15 (10.95%) | $11.82 | $9.98 | 41.14 K | $343.68 M |
| 04/02/2025 | $10.20 | $10.65 (4.41%) | $10.65 | $10.20 | 7.14 K | $328.27 M |
| 04/01/2025 | $10.19 | $10.65 (4.51%) | $10.80 | $9.98 | 9.65 K | $328.27 M |
| 03/31/2025 | $10.95 | $10.50 (-4.11%) | $10.95 | $9.76 | 30.54 K | $323.65 M |
| 03/28/2025 | $11.25 | $11.53 (2.49%) | $12.45 | $10.65 | 143.63 K | $355.39 M |
| 03/27/2025 | $10.02 | $10.49 (4.69%) | $10.50 | $9.60 | 438.15 K | $323.34 M |
| 03/26/2025 | $10.13 | $10.19 (0.59%) | $10.20 | $9.59 | 11.52 K | $314.09 M |
| 03/25/2025 | $10.62 | $10.33 (-2.73%) | $10.80 | $9.87 | 33.80 K | $318.41 M |
| 03/24/2025 | $12.15 | $10.95 (-9.88%) | $12.59 | $10.95 | 26.51 K | $337.52 M |
| 03/21/2025 | $11.55 | $12.60 (9.09%) | $12.90 | $11.54 | 38.82 K | $388.37 M |
| 03/20/2025 | $10.79 | $12.30 (13.99%) | $12.51 | $10.58 | 259.16 K | $379.13 M |
| 03/19/2025 | $10.06 | $10.79 (7.26%) | $10.80 | $9.90 | 13.73 K | $332.58 M |
| 03/18/2025 | $10.18 | $10.17 (-0.1%) | $10.42 | $10.04 | 14.52 K | $313.47 M |
| 03/17/2025 | $10.20 | $10.13 (-0.69%) | $10.80 | $9.74 | 26.56 K | $312.24 M |
| 03/14/2025 | $10.95 | $10.40 (-5.02%) | $10.97 | $10.35 | 31.27 K | $320.56 M |
| 03/13/2025 | $10.58 | $10.92 (3.21%) | $11.04 | $9.95 | 37.71 K | $336.59 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.
