Get the Stockscreener App
0.8835
4.38%
+0.0371
Pre-market:
.8835
ARB IOT Group Ltd Stock (ARBB) Price History
The historical daily chart and data for ARB IOT Group Ltd stock (ARBB), show that the latest closing stock price as of May 20, 2024, is $0.8835.
- ARB IOT Group Ltd all-time high stock price is $5.40, occurred on April 24, 2023.
- The lowest ARB IOT Group Ltd stock price recorded was $0.697 on December 14, 2023. Since then, ARB IOT Group Ltd's stock price has risen over 26.76% to $0.8835 now.
- The 52-week high stock price for ARBB is $4.80, representing a 443.29% increase from the current share price, occurred on July 14, 2023.
- The 52-week low stock price for ARBB is $0.697, indicating a -21.11% decrease from the current share price, occurred on December 14, 2023.
The table below shows more information about ARBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $0.90 | $0.84 | $0.06 | 79,582.0 | +4.38% |
| May 17, 2024 | $0.88 | $0.82 | $0.06 | 82,258.0 | +0.16% |
| May 16, 2024 | $0.89 | $0.8401 | $0.0499 | 78,035.0 | -4.99% |
| May 15, 2024 | $0.90 | $0.8701 | $0.0299 | 67,380.0 | -2.26% |
| May 14, 2024 | $0.9483 | $0.8978 | $0.0505 | 68,165.0 | -0.50% |
| May 13, 2024 | $0.942 | $0.9099 | $0.0321 | 62,642.0 | -3.22% |
| May 10, 2024 | $0.98 | $0.87 | $0.11 | 56,807.0 | -4.55% |
| May 09, 2024 | $1.02 | $0.99 | $0.03 | 27,723.0 | -3.88% |
| May 08, 2024 | $1.05 | $1.02 | $0.03 | 9,643.0 | -1.90% |
| May 07, 2024 | $1.08 | $1.04 | $0.0401 | 20,421.0 | -4.55% |
| May 06, 2024 | $1.15 | $1.07 | $0.08 | 44,432.0 | +0.00% |
| May 03, 2024 | $1.10 | $1.03 | $0.07 | 37,514.0 | +4.76% |
| May 02, 2024 | $1.06 | $1.00 | $0.0599 | 49,411.0 | +0.00% |
| May 01, 2024 | $1.06 | $1.03 | $0.03 | 20,394.0 | -0.94% |
| Apr 30, 2024 | $1.09 | $1.01 | $0.08 | 70,278.0 | +0.00% |
| Apr 29, 2024 | $1.07 | $1.02 | $0.05 | 27,391.0 | -0.93% |
| Apr 26, 2024 | $1.08 | $1.01 | $0.0699 | 56,295.0 | -0.93% |
| Apr 25, 2024 | $1.11 | $1.03 | $0.08 | 94,370.0 | -3.57% |
| Apr 24, 2024 | $1.15 | $1.07 | $0.0797 | 60,020.0 | -1.75% |
| Apr 23, 2024 | $1.26 | $1.03 | $0.23 | 149,900.0 | -11.63% |
ARB IOT Group Ltd Stock (ARBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARB IOT Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARB IOT Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARB IOT Group Ltd Stock (ARBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.15 | $0.82 | $0.33 | 783,989.0 | -16.65% |
| Apr, 2024 | $1.46 | $0.862 | $0.598 | 1,668,174.0 | -26.90% |
| Mar, 2024 | $1.68 | $1.25 | $0.425 | 723,510.0 | -5.84% |
| Feb, 2024 | $4.55 | $0.98 | $3.57 | 24,214,534.0 | +35.09% |
| Jan, 2024 | $2.50 | $1.07 | $1.43 | 938,169.0 | -55.29% |
ARB IOT Group Ltd Stock (ARBB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.54 | $0.697 | $3.84 | 103,072,571.0 | +169.77% |
| Nov, 2023 | $1.19 | $0.8081 | $0.3819 | 210,067.0 | -14.84% |
| Oct, 2023 | $1.90 | $1.03 | $0.87 | 213,711.0 | -37.64% |
| Sep, 2023 | $2.15 | $1.72 | $0.43 | 275,721.0 | -3.62% |
| Aug, 2023 | $2.71 | $1.72 | $0.9864 | 521,819.0 | -30.04% |
| Jul, 2023 | $4.80 | $2.21 | $2.59 | 9,027,161.0 | -2.58% |
| Jun, 2023 | $3.85 | $2.37 | $1.48 | 688,566.0 | -15.84% |
| May, 2023 | $5.19 | $3.07 | $2.12 | 2,368,390.0 | -21.46% |
| Apr, 2023 | $5.40 | $3.65 | $1.75 | 4,067,292.0 | +0.00% |
0.41%
0.00%
Cap:
|
Volume (24h):