ARB IOT Group Limited - Ordinary Shares (ARBB)

Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.68	0.71	0.68	0.71	105,417	0.71
4/01/2025	0.68	0.72	0.67	0.71	144,747	0.71
3/31/2025	0.73	0.73	0.65	0.70	455,662	0.70
3/28/2025	0.75	0.83	0.71	0.77	2,154,400	0.77
3/27/2025	0.67	0.70	0.64	0.70	6,486,032	0.70
3/26/2025	0.68	0.68	0.64	0.68	166,459	0.68
3/25/2025	0.71	0.72	0.66	0.69	506,937	0.69
3/24/2025	0.81	0.84	0.73	0.73	393,497	0.73
3/21/2025	0.77	0.86	0.77	0.84	582,290	0.84
3/20/2025	0.72	0.83	0.70	0.82	3,870,206	0.82
3/19/2025	0.67	0.72	0.66	0.72	205,854	0.72
3/18/2025	0.68	0.69	0.67	0.68	217,625	0.68
3/17/2025	0.68	0.72	0.65	0.68	391,968	0.68
3/14/2025	0.73	0.73	0.69	0.69	468,968	0.69
3/13/2025	0.70	0.74	0.66	0.73	561,585	0.73
3/12/2025	0.82	0.85	0.75	0.78	1,818,291	0.78
3/11/2025	1.00	1.03	0.62	0.75	3,487,603	0.75
3/10/2025	0.88	1.08	0.87	1.00	1,872,014	1.00
3/07/2025	0.73	1.24	0.73	0.97	20,700,741	0.97
3/06/2025	0.75	0.85	0.71	0.77	4,266,001	0.77
3/05/2025	0.89	0.97	0.72	0.84	87,437,038	0.84
3/04/2025	0.45	0.52	0.45	0.52	12,701,016	0.52
3/03/2025	0.47	0.51	0.44	0.50	2,234,681	0.50
2/28/2025	0.63	0.82	0.56	0.65	59,082,069	0.65
2/27/2025	0.48	0.48	0.46	0.48	12,645,797	0.48
2/26/2025	0.42	0.49	0.42	0.47	101,205	0.47
2/25/2025	0.45	0.46	0.42	0.42	17,561	0.42
2/24/2025	0.47	0.47	0.45	0.45	11,465	0.45
2/21/2025	0.50	0.52	0.48	0.48	21,667	0.48
2/20/2025	0.50	0.50	0.46	0.49	29,108	0.49
2/19/2025	0.48	0.48	0.47	0.47	14,057	0.47
2/18/2025	0.46	0.47	0.45	0.46	46,837	0.46
2/14/2025	0.45	0.46	0.45	0.46	10,940	0.46
2/13/2025	0.46	0.46	0.45	0.46	26,376	0.46
2/12/2025	0.46	0.47	0.45	0.45	15,594	0.45
2/11/2025	0.48	0.48	0.44	0.45	27,747	0.45
2/10/2025	0.46	0.46	0.44	0.44	31,263	0.44
2/07/2025	0.46	0.48	0.41	0.45	43,803	0.45
2/06/2025	0.47	0.49	0.45	0.47	14,591	0.47
2/05/2025	0.46	0.47	0.43	0.47	30,416	0.47
2/04/2025	0.47	0.47	0.44	0.47	41,866	0.47
2/03/2025	0.52	0.52	0.42	0.47	76,663	0.47
1/31/2025	0.52	0.52	0.50	0.52	33,874	0.52
1/30/2025	0.51	0.54	0.51	0.52	41,336	0.52
1/29/2025	0.53	0.54	0.51	0.53	33,835	0.53
1/28/2025	0.51	0.53	0.51	0.53	9,426	0.53
1/27/2025	0.52	0.53	0.51	0.53	59,631	0.53
1/24/2025	0.52	0.55	0.51	0.54	92,648	0.54
1/23/2025	0.51	0.55	0.51	0.51	31,509	0.51
1/22/2025	0.54	0.54	0.50	0.53	96,327	0.53
1/21/2025	0.53	0.55	0.51	0.53	58,107	0.53
1/17/2025	0.53	0.55	0.52	0.55	32,842	0.55
1/16/2025	0.57	0.57	0.52	0.54	66,108	0.54
1/15/2025	0.58	0.58	0.55	0.56	39,689	0.56
1/14/2025	0.60	0.65	0.55	0.56	103,329	0.56
1/13/2025	0.55	0.65	0.55	0.60	118,197	0.60
1/10/2025	0.53	0.58	0.53	0.54	64,507	0.54
1/08/2025	0.59	0.61	0.50	0.53	147,278	0.53
1/07/2025	0.68	0.68	0.54	0.61	252,736	0.61
1/06/2025	0.57	0.75	0.57	0.69	754,549	0.69
1/03/2025	0.51	0.56	0.51	0.54	130,055	0.54