5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-13.59%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+17.67%
YEAR-TO-DATE PERFORMANCE
+22.08%
1 YEAR PERFORMANCE
-27.45%
ARB IOT Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.60 | $0.60 (0.45%) | $0.62 | $0.59 | 52.60 K | $18.49 M |
| 05/23/2025 | $0.63 | $0.59 (-6.02%) | $0.63 | $0.59 | 74.25 K | $18.19 M |
| 05/22/2025 | $0.57 | $0.63 (10.16%) | $0.63 | $0.55 | 103.75 K | $19.35 M |
| 05/21/2025 | $0.58 | $0.58 (-0.41%) | $0.63 | $0.57 | 133.68 K | $17.88 M |
| 05/20/2025 | $0.62 | $0.60 (-3.23%) | $0.64 | $0.60 | 113.11 K | $18.49 M |
| 05/19/2025 | $0.61 | $0.64 (5%) | $0.64 | $0.59 | 126.00 K | $19.73 M |
| 05/16/2025 | $0.61 | $0.62 (1.62%) | $0.64 | $0.58 | 123.01 K | $19.11 M |
| 05/15/2025 | $0.62 | $0.61 (-1.77%) | $0.65 | $0.60 | 177.09 K | $18.80 M |
| 05/14/2025 | $0.65 | $0.62 (-4.58%) | $0.67 | $0.62 | 160.56 K | $19.12 M |
| 05/13/2025 | $0.64 | $0.65 (1.56%) | $0.68 | $0.64 | 85.71 K | $20.04 M |
| 05/12/2025 | $0.68 | $0.64 (-5.88%) | $0.70 | $0.64 | 260.80 K | $19.73 M |
| 05/09/2025 | $0.69 | $0.69 (-0.59%) | $0.71 | $0.67 | 132.60 K | $21.13 M |
| 05/08/2025 | $0.70 | $0.69 (-0.76%) | $0.71 | $0.67 | 116.90 K | $21.26 M |
| 05/07/2025 | $0.68 | $0.68 (-0.07%) | $0.69 | $0.67 | 104.80 K | $20.82 M |
| 05/06/2025 | $0.67 | $0.69 (2.65%) | $0.70 | $0.67 | 60.74 K | $21.23 M |
| 05/05/2025 | $0.67 | $0.68 (0.83%) | $0.71 | $0.67 | 70.60 K | $20.96 M |
| 05/02/2025 | $0.70 | $0.69 (-1.93%) | $0.72 | $0.67 | 208.32 K | $21.16 M |
| 05/01/2025 | $0.66 | $0.71 (7.58%) | $0.73 | $0.66 | 161.71 K | $21.88 M |
| 04/30/2025 | $0.67 | $0.67 (-0.37%) | $0.70 | $0.66 | 133.22 K | $20.57 M |
| 04/29/2025 | $0.69 | $0.67 (-2.43%) | $0.71 | $0.65 | 310.24 K | $20.66 M |
| 04/28/2025 | $0.75 | $0.69 (-7.81%) | $0.77 | $0.66 | 429.60 K | $21.40 M |
| 04/25/2025 | $0.78 | $0.76 (-1.96%) | $0.78 | $0.74 | 354.90 K | $23.42 M |
| 04/24/2025 | $0.69 | $0.78 (12.59%) | $0.78 | $0.67 | 650.61 K | $23.97 M |
| 04/23/2025 | $0.68 | $0.68 (-0.28%) | $0.72 | $0.68 | 232.34 K | $20.94 M |
| 04/22/2025 | $0.71 | $0.70 (-1.49%) | $0.72 | $0.67 | 339.31 K | $21.58 M |
| 04/21/2025 | $0.70 | $0.73 (4.78%) | $0.77 | $0.65 | 599.74 K | $22.58 M |
| 04/17/2025 | $0.67 | $0.76 (12.83%) | $0.80 | $0.66 | 794.15 K | $23.43 M |
| 04/16/2025 | $0.86 | $0.72 (-16.85%) | $0.86 | $0.70 | 2.55 M | $22.10 M |
| 04/15/2025 | $0.93 | $0.93 (-0.37%) | $1.09 | $0.77 | 76.03 M | $28.55 M |
| 04/14/2025 | $0.56 | $0.65 (16.07%) | $0.76 | $0.56 | 8.67 M | $20.04 M |
| 04/11/2025 | $0.58 | $0.53 (-8.49%) | $0.61 | $0.53 | 143.14 K | $16.39 M |
| 04/10/2025 | $0.62 | $0.58 (-6.33%) | $0.63 | $0.58 | 89.53 K | $18.02 M |
| 04/09/2025 | $0.59 | $0.61 (3.37%) | $0.64 | $0.58 | 176.42 K | $18.80 M |
| 04/08/2025 | $0.62 | $0.63 (0.85%) | $0.65 | $0.60 | 93.10 K | $19.42 M |
| 04/07/2025 | $0.63 | $0.61 (-3.4%) | $0.65 | $0.60 | 153.75 K | $18.82 M |
| 04/04/2025 | $0.67 | $0.68 (1.46%) | $0.70 | $0.65 | 327.70 K | $20.95 M |
| 04/03/2025 | $0.67 | $0.74 (10.91%) | $0.79 | $0.67 | 617.10 K | $22.90 M |
| 04/02/2025 | $0.68 | $0.71 (4.41%) | $0.71 | $0.68 | 107.10 K | $21.88 M |
| 04/01/2025 | $0.68 | $0.71 (4.51%) | $0.72 | $0.67 | 144.75 K | $21.88 M |
| 03/31/2025 | $0.73 | $0.70 (-4.07%) | $0.73 | $0.65 | 458.10 K | $21.59 M |
| 03/28/2025 | $0.75 | $0.77 (2.52%) | $0.83 | $0.71 | 2.15 M | $23.70 M |
| 03/27/2025 | $0.67 | $0.70 (4.64%) | $0.70 | $0.64 | 6.57 M | $21.55 M |
| 03/26/2025 | $0.68 | $0.68 (0.59%) | $0.68 | $0.64 | 172.84 K | $20.93 M |
| 03/25/2025 | $0.71 | $0.69 (-2.75%) | $0.72 | $0.66 | 506.94 K | $21.22 M |
| 03/24/2025 | $0.81 | $0.73 (-9.88%) | $0.84 | $0.73 | 397.71 K | $22.50 M |
| 03/21/2025 | $0.77 | $0.84 (9.09%) | $0.86 | $0.77 | 582.30 K | $25.89 M |
| 03/20/2025 | $0.72 | $0.82 (14.05%) | $0.83 | $0.71 | 3.89 M | $25.28 M |
| 03/19/2025 | $0.67 | $0.72 (7.22%) | $0.72 | $0.66 | 206.00 K | $22.16 M |
| 03/18/2025 | $0.68 | $0.68 (-0.06%) | $0.69 | $0.67 | 217.82 K | $20.90 M |
| 03/17/2025 | $0.68 | $0.68 (-0.71%) | $0.72 | $0.65 | 398.44 K | $20.81 M |
| 03/14/2025 | $0.73 | $0.69 (-5.04%) | $0.73 | $0.69 | 469.00 K | $15.25 M |
| 03/13/2025 | $0.71 | $0.73 (3.3%) | $0.74 | $0.66 | 565.60 K | $16.02 M |
| 03/12/2025 | $0.82 | $0.78 (-4.98%) | $0.85 | $0.75 | 1.83 M | $17.09 M |
| 03/11/2025 | $1.00 | $0.75 (-24.87%) | $1.03 | $0.62 | 3.54 M | $16.46 M |
| 03/10/2025 | $0.88 | $1.00 (14.23%) | $1.08 | $0.87 | 1.88 M | $22.00 M |
| 03/07/2025 | $0.73 | $0.97 (32.88%) | $1.24 | $0.73 | 20.70 M | $21.34 M |
| 03/06/2025 | $0.75 | $0.77 (2.4%) | $0.85 | $0.71 | 4.38 M | $16.92 M |
| 03/05/2025 | $0.89 | $0.84 (-5.67%) | $0.97 | $0.72 | 87.92 M | $18.40 M |
| 03/04/2025 | $0.45 | $0.52 (15.56%) | $0.52 | $0.45 | 13.99 M | $11.44 M |
| 03/03/2025 | $0.47 | $0.50 (4.68%) | $0.51 | $0.44 | 2.25 M | $10.93 M |
| 02/28/2025 | $0.63 | $0.65 (3.76%) | $0.82 | $0.56 | 59.08 M | $14.34 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.
