ASX - Delayed Quote AUD

ARB Corporation Limited (ARB.AX)

31.66

+0.63

+(2.03%)

As of April 29 at 4:10:36 PM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	31.03	31.77	30.92	31.66	31.66	147,528
Apr 28, 2025	30.52	31.68	30.52	31.03	31.03	95,368
Apr 24, 2025	30.12	30.98	30.12	30.54	30.54	117,790
Apr 23, 2025	30.00	30.54	29.86	30.26	30.26	127,623
Apr 22, 2025	29.33	30.07	29.33	29.57	29.57	184,898
Apr 17, 2025	29.15	30.25	29.11	30.03	30.03	120,447
Apr 16, 2025	30.00	30.32	29.22	29.41	29.41	137,336
Apr 15, 2025	30.58	30.72	29.70	29.97	29.97	110,430
Apr 14, 2025	30.35	30.68	30.02	30.58	30.58	295,477
Apr 11, 2025	29.54	30.67	29.18	30.66	30.66	135,923
Apr 10, 2025	32.00	32.48	29.90	30.33	30.33	409,540
Apr 9, 2025	29.22	29.42	28.16	28.54	28.54	326,148
Apr 8, 2025	28.30	30.28	28.30	29.97	29.97	317,462
Apr 7, 2025	27.70	28.76	27.15	28.20	28.20	422,950
Apr 4, 2025	29.50	29.56	28.49	28.49	28.49	476,583
Apr 3, 2025	29.48	30.79	29.36	30.66	30.66	407,959
Apr 2, 2025	0.34 Dividend
Apr 2, 2025	32.11	32.36	31.40	31.87	31.87	142,864
Apr 1, 2025	32.33	32.39	31.49	31.76	31.42	154,870
Mar 31, 2025	32.28	32.53	31.90	32.05	31.71	173,227
Mar 28, 2025	33.00	33.34	32.97	33.07	32.72	156,548
Mar 27, 2025	33.67	33.87	33.21	33.41	33.05	164,892
Mar 26, 2025	34.64	34.95	34.01	34.10	33.73	151,908
Mar 25, 2025	33.97	35.22	33.92	34.51	34.14	219,668
Mar 24, 2025	34.23	34.38	33.63	34.00	33.64	152,042
Mar 21, 2025	34.07	34.75	33.80	34.15	33.78	346,591
Mar 20, 2025	33.86	34.33	33.86	34.25	33.88	247,114
Mar 19, 2025	33.68	33.96	33.48	33.49	33.13	122,562
Mar 18, 2025	34.77	34.77	33.84	33.87	33.51	84,539
Mar 17, 2025	33.70	34.15	33.52	33.97	33.61	112,897
Mar 14, 2025	33.38	33.64	33.03	33.41	33.05	190,593
Mar 13, 2025	32.78	33.62	32.68	33.26	32.90	200,700
Mar 12, 2025	33.50	33.66	32.42	32.73	32.38	345,934
Mar 11, 2025	33.38	33.78	32.70	33.78	33.42	285,555
Mar 10, 2025	34.20	34.41	33.55	34.00	33.64	161,368
Mar 7, 2025	33.96	34.53	33.55	34.02	33.66	177,318
Mar 6, 2025	34.26	35.14	33.79	34.31	33.94	338,609
Mar 5, 2025	36.84	36.87	35.21	35.21	34.83	219,034
Mar 4, 2025	37.43	37.86	36.57	36.91	36.51	103,976
Mar 3, 2025	38.85	39.06	37.99	38.03	37.62	148,613
Feb 28, 2025	39.36	39.67	38.08	38.54	38.13	271,674
Feb 27, 2025	38.62	39.52	38.29	39.44	39.02	126,731
Feb 26, 2025	39.50	39.50	37.95	38.32	37.91	90,872
Feb 25, 2025	37.87	38.42	37.46	38.10	37.69	100,370
Feb 24, 2025	38.10	38.70	37.93	38.15	37.74	219,051
Feb 21, 2025	38.82	38.82	38.08	38.46	38.05	199,143
Feb 20, 2025	39.11	39.18	37.90	38.43	38.02	381,979
Feb 19, 2025	40.99	41.10	38.77	39.50	39.08	497,671
Feb 18, 2025	37.64	40.48	37.31	39.88	39.45	784,904
Feb 17, 2025	37.93	38.77	37.72	38.41	38.00	138,795
Feb 14, 2025	38.00	38.25	37.32	37.86	37.45	104,115
Feb 13, 2025	37.65	37.87	37.27	37.47	37.07	94,260
Feb 12, 2025	37.28	37.60	36.51	37.43	37.03	95,380
Feb 11, 2025	36.85	37.58	36.85	37.15	36.75	80,709
Feb 10, 2025	37.43	38.00	37.15	37.44	37.04	66,513
Feb 7, 2025	37.41	38.12	37.12	37.99	37.58	136,092
Feb 6, 2025	37.33	37.33	36.86	37.00	36.60	182,081
Feb 5, 2025	37.15	37.16	36.41	36.87	36.48	152,726
Feb 4, 2025	37.86	38.04	36.87	37.00	36.60	155,750
Feb 3, 2025	39.00	39.10	37.14	37.14	36.74	193,696
Jan 31, 2025	39.47	39.52	39.00	39.39	38.97	222,705
Jan 30, 2025	39.70	39.85	39.08	39.17	38.75	88,769
Jan 29, 2025	39.64	39.96	39.01	39.64	39.22	113,573
Jan 28, 2025	39.54	40.31	39.00	39.64	39.22	111,635
Jan 24, 2025	39.68	40.78	39.21	39.86	39.43	53,383
Jan 23, 2025	40.68	40.75	39.41	39.70	39.28	76,105
Jan 22, 2025	40.74	40.80	40.21	40.26	39.83	67,019
Jan 21, 2025	40.50	40.92	39.93	40.29	39.86	112,787
Jan 20, 2025	40.65	40.94	39.76	40.12	39.69	51,602
Jan 17, 2025	39.70	40.20	39.56	40.02	39.59	49,456
Jan 16, 2025	40.72	41.50	39.73	39.75	39.32	81,764
Jan 15, 2025	39.40	40.22	39.38	40.08	39.65	219,025
Jan 14, 2025	40.34	40.40	39.45	39.61	39.19	58,342
Jan 13, 2025	39.94	40.01	39.22	39.59	39.17	56,346
Jan 10, 2025	40.53	40.60	39.76	40.21	39.78	43,169
Jan 9, 2025	40.50	40.56	39.34	40.30	39.87	56,034
Jan 8, 2025	39.99	40.70	39.53	40.47	40.04	79,672
Jan 7, 2025	40.40	40.42	39.65	39.99	39.56	78,978
Jan 6, 2025	40.96	41.03	39.47	39.69	39.27	86,910
Jan 3, 2025	40.64	40.97	40.41	40.76	40.32	53,905
Jan 2, 2025	40.92	41.28	40.27	40.85	40.41	38,436
Dec 31, 2024	40.28	41.21	40.12	40.61	40.18	43,558
Dec 30, 2024	41.42	41.42	40.70	41.09	40.65	34,189
Dec 27, 2024	40.99	41.64	40.99	41.22	40.78	37,121
Dec 24, 2024	40.28	40.99	40.09	40.99	40.55	47,852
Dec 23, 2024	39.94	40.62	39.78	40.58	40.15	72,192
Dec 20, 2024	39.76	39.77	39.33	39.49	39.07	117,794
Dec 19, 2024	39.16	40.32	39.15	40.00	39.57	158,261
Dec 18, 2024	39.97	40.46	38.98	40.03	39.60	116,931
Dec 17, 2024	38.94	40.59	38.94	39.98	39.55	84,097
Dec 16, 2024	38.98	39.62	38.78	38.94	38.52	84,884
Dec 13, 2024	39.00	39.56	38.80	39.09	38.67	134,900
Dec 12, 2024	40.40	40.77	39.45	39.45	39.03	117,670
Dec 11, 2024	39.53	40.20	39.16	39.97	39.54	96,667
Dec 10, 2024	40.00	40.06	37.85	39.66	39.24	258,393
Dec 9, 2024	40.61	41.11	40.06	40.06	39.63	428,846
Dec 6, 2024	41.44	41.45	40.82	40.82	40.38	108,155
Dec 5, 2024	41.47	41.96	41.38	41.44	41.00	45,911
Dec 4, 2024	41.75	42.36	41.32	41.58	41.13	57,366
Dec 3, 2024	42.64	42.87	42.17	42.21	41.76	82,793
Dec 2, 2024	43.00	43.23	41.89	42.10	41.65	74,013
Nov 29, 2024	42.46	42.96	42.12	42.46	42.01	43,561
Nov 28, 2024	42.05	42.91	42.00	42.38	41.93	105,765
Nov 27, 2024	42.28	42.78	42.09	42.09	41.64	67,495
Nov 26, 2024	41.77	42.46	41.70	42.01	41.56	69,869
Nov 25, 2024	41.66	42.28	41.54	41.54	41.10	116,871
Nov 22, 2024	41.27	41.59	40.80	41.10	40.66	74,325
Nov 21, 2024	41.35	41.61	40.20	40.88	40.44	128,542
Nov 20, 2024	42.19	42.19	41.40	41.65	41.20	60,990
Nov 19, 2024	41.43	42.45	41.02	42.05	41.60	100,282
Nov 18, 2024	41.58	42.13	40.37	41.43	40.99	136,124
Nov 15, 2024	41.86	42.35	41.67	41.96	41.51	49,658
Nov 14, 2024	41.64	41.96	41.34	41.48	41.04	88,217
Nov 13, 2024	41.60	41.93	41.09	41.45	41.01	72,449
Nov 12, 2024	41.65	42.14	40.79	41.64	41.19	81,228
Nov 11, 2024	42.03	42.55	41.75	41.75	41.30	160,277
Nov 8, 2024	42.97	43.14	41.81	42.02	41.57	60,966
Nov 7, 2024	42.92	43.07	42.33	42.48	42.03	132,504
Nov 6, 2024	42.38	42.88	42.35	42.60	42.14	72,897
Nov 5, 2024	41.80	42.20	41.80	42.10	41.65	65,048
Nov 4, 2024	41.87	42.25	41.42	42.02	41.57	237,741
Nov 1, 2024	40.92	41.68	40.82	41.42	40.98	136,543
Oct 31, 2024	40.40	41.76	40.23	41.50	41.06	221,018
Oct 30, 2024	40.98	41.10	40.15	40.44	40.01	162,572
Oct 29, 2024	41.25	41.52	40.82	41.09	40.65	236,441
Oct 28, 2024	40.70	41.37	40.64	41.10	40.66	154,077
Oct 25, 2024	41.56	41.79	40.31	40.69	40.25	101,616
Oct 24, 2024	42.29	42.32	41.29	41.29	40.85	105,852
Oct 23, 2024	42.65	42.81	41.90	42.18	41.73	62,577
Oct 22, 2024	42.11	42.65	41.58	42.19	41.74	157,197
Oct 21, 2024	42.81	43.29	42.31	42.81	42.35	170,153
Oct 18, 2024	44.24	44.24	41.75	42.72	42.26	250,534
Oct 17, 2024	41.93	44.76	41.21	43.15	42.69	355,158
Oct 16, 2024	44.13	44.41	43.27	43.27	42.81	123,412
Oct 15, 2024	44.47	44.89	44.24	44.31	43.84	118,317
Oct 14, 2024	44.38	44.56	43.68	43.96	43.49	105,807
Oct 11, 2024	44.38	44.86	43.94	44.16	43.69	77,615
Oct 10, 2024	43.87	45.22	43.87	44.38	43.90	77,358
Oct 9, 2024	43.98	44.39	43.53	43.61	43.14	126,708
Oct 8, 2024	43.62	44.18	42.87	43.85	43.38	204,016
Oct 7, 2024	43.31	44.19	42.75	44.03	43.56	99,128
Oct 4, 2024	44.20	44.44	43.05	43.51	43.04	127,754
Oct 3, 2024	0.35 Dividend
Oct 3, 2024	46.39	46.58	44.15	44.26	43.79	195,553
Oct 2, 2024	47.73	48.03	46.56	46.61	45.76	99,603
Oct 1, 2024	47.33	48.03	47.10	47.85	46.98	116,812
Sep 30, 2024	47.49	48.11	47.13	47.50	46.64	182,799
Sep 27, 2024	47.00	47.79	46.96	47.35	46.49	111,485
Sep 26, 2024	46.55	47.36	46.29	47.17	46.31	136,032
Sep 25, 2024	46.00	46.65	46.00	46.50	45.66	97,415
Sep 24, 2024	45.34	45.99	44.91	45.97	45.14	111,528
Sep 23, 2024	45.20	45.70	44.53	45.57	44.74	125,889
Sep 20, 2024	44.85	45.45	44.83	45.31	44.49	306,474
Sep 19, 2024	44.34	44.89	43.95	44.89	44.08	195,860
Sep 18, 2024	43.97	44.22	43.45	44.17	43.37	87,809
Sep 17, 2024	43.88	44.22	43.53	44.00	43.20	157,916
Sep 16, 2024	44.00	44.67	43.57	43.61	42.82	118,032
Sep 13, 2024	43.94	44.59	43.73	43.85	43.05	190,015
Sep 12, 2024	43.14	43.74	42.70	43.65	42.86	114,146
Sep 11, 2024	42.81	43.06	42.48	42.62	41.85	155,948
Sep 10, 2024	42.34	42.65	41.86	42.33	41.56	300,426
Sep 9, 2024	39.50	42.62	39.26	42.35	41.58	244,755
Sep 6, 2024	40.01	41.07	39.70	39.85	39.13	166,512
Sep 5, 2024	40.47	40.86	39.64	39.82	39.10	102,713
Sep 4, 2024	41.65	41.73	40.42	40.52	39.79	132,867
Sep 3, 2024	42.57	42.59	42.00	42.25	41.48	70,820
Sep 2, 2024	42.45	42.71	42.36	42.46	41.69	99,690
Aug 30, 2024	42.91	43.05	42.29	42.57	41.80	218,724
Aug 29, 2024	42.24	42.99	42.04	42.70	41.93	131,774
Aug 28, 2024	42.26	42.52	41.48	42.19	41.42	115,488
Aug 27, 2024	42.91	43.24	41.83	42.48	41.71	160,421
Aug 26, 2024	41.62	43.00	41.40	42.91	42.13	150,209
Aug 23, 2024	41.92	41.95	41.06	41.32	40.57	107,471
Aug 22, 2024	41.99	42.01	41.31	41.92	41.16	96,741
Aug 21, 2024	41.68	41.68	40.10	41.60	40.85	190,498
Aug 20, 2024	41.54	43.30	41.43	42.32	41.55	240,148
Aug 19, 2024	40.46	40.90	40.22	40.22	39.49	82,092
Aug 16, 2024	40.59	41.36	40.44	40.50	39.77	67,896
Aug 15, 2024	40.19	40.84	40.14	40.28	39.55	86,237
Aug 14, 2024	40.36	40.62	39.76	40.22	39.49	78,443
Aug 13, 2024	39.95	40.12	39.50	39.92	39.20	76,780
Aug 12, 2024	39.91	40.20	39.74	40.07	39.34	73,195
Aug 9, 2024	39.15	40.05	38.82	39.63	38.91	105,780
Aug 8, 2024	38.75	39.15	38.51	38.51	37.81	97,280
Aug 7, 2024	38.96	39.02	38.50	38.77	38.07	82,254
Aug 6, 2024	38.80	39.21	38.48	38.95	38.24	110,168
Aug 5, 2024	40.31	40.36	38.91	38.91	38.20	129,059
Aug 2, 2024	42.50	42.52	40.78	40.78	40.04	146,209
Aug 1, 2024	42.32	43.24	42.23	43.09	42.31	201,349
Jul 31, 2024	40.23	42.20	40.09	42.09	41.33	314,010
Jul 30, 2024	40.15	40.67	39.59	40.05	39.32	104,398
Jul 29, 2024	40.08	40.45	39.91	40.15	39.42	78,461
Jul 26, 2024	39.60	39.76	39.26	39.57	38.85	66,917
Jul 25, 2024	39.59	39.59	38.85	39.32	38.61	98,174
Jul 24, 2024	40.31	40.43	39.90	39.95	39.23	88,599
Jul 23, 2024	40.38	40.73	40.22	40.36	39.63	66,892
Jul 22, 2024	40.03	40.27	39.79	40.13	39.40	63,201
Jul 19, 2024	40.09	40.33	39.46	40.33	39.60	101,528
Jul 18, 2024	40.38	40.38	39.62	40.31	39.58	180,462
Jul 17, 2024	40.10	40.57	39.97	40.54	39.80	151,822
Jul 16, 2024	39.86	40.02	39.58	39.62	38.90	72,870
Jul 15, 2024	39.69	40.12	39.50	39.63	38.91	102,314
Jul 12, 2024	39.23	39.61	39.17	39.48	38.76	82,146
Jul 11, 2024	38.83	39.08	38.73	38.99	38.28	71,965
Jul 10, 2024	38.60	38.65	37.90	38.41	37.71	90,537
Jul 9, 2024	38.68	38.68	38.21	38.42	37.72	79,670
Jul 8, 2024	38.42	38.61	38.06	38.49	37.79	38,684
Jul 5, 2024	38.51	38.51	38.01	38.42	37.72	48,449
Jul 4, 2024	38.11	38.44	37.93	38.33	37.63	84,103
Jul 3, 2024	37.95	37.96	37.43	37.81	37.12	163,427
Jul 2, 2024	37.06	37.94	36.76	37.84	37.15	157,102
Jul 1, 2024	37.49	37.79	36.90	37.04	36.37	105,357
Jun 28, 2024	38.05	38.35	37.58	37.63	36.95	134,611
Jun 27, 2024	37.59	37.73	37.16	37.73	37.05	100,623
Jun 26, 2024	38.38	38.60	37.56	37.80	37.11	162,271
Jun 25, 2024	38.20	38.54	38.06	38.47	37.77	97,676
Jun 24, 2024	38.30	38.89	38.09	38.20	37.51	95,358
Jun 21, 2024	37.99	38.14	37.33	38.03	37.34	301,294
Jun 20, 2024	38.12	38.50	37.91	37.99	37.30	192,332
Jun 19, 2024	38.35	38.72	37.68	38.26	37.57	216,301
Jun 18, 2024	38.80	39.19	38.63	38.64	37.94	176,933
Jun 17, 2024	37.00	38.30	37.00	38.30	37.61	147,509
Jun 14, 2024	37.90	37.96	36.70	37.50	36.82	216,809
Jun 13, 2024	38.38	39.04	38.38	38.69	37.99	171,808
Jun 12, 2024	38.00	38.47	37.90	38.16	37.47	85,581
Jun 11, 2024	38.00	38.66	37.57	38.50	37.80	190,556
Jun 7, 2024	38.50	38.66	38.15	38.31	37.62	59,747
Jun 6, 2024	38.79	38.82	38.10	38.16	37.47	133,140
Jun 5, 2024	37.68	38.73	37.61	38.60	37.90	142,320
Jun 4, 2024	37.71	38.01	37.50	37.57	36.89	99,770
Jun 3, 2024	38.58	38.58	37.49	37.82	37.13	143,601
May 31, 2024	37.96	38.40	37.69	38.40	37.70	203,581
May 30, 2024	37.22	37.88	36.97	37.88	37.19	150,916
May 29, 2024	36.34	37.35	35.97	37.35	36.67	279,461
May 28, 2024	37.10	37.16	36.27	36.45	35.79	142,692
May 27, 2024	37.21	37.34	36.97	37.23	36.55	62,747
May 24, 2024	36.75	37.09	36.74	36.89	36.22	98,629
May 23, 2024	36.82	37.44	36.65	37.28	36.60	361,676
May 22, 2024	38.09	38.10	36.98	37.00	36.33	126,841
May 21, 2024	37.77	38.10	37.50	37.59	36.91	130,997
May 20, 2024	38.30	38.30	37.37	37.45	36.77	162,459
May 17, 2024	38.50	38.96	38.14	38.22	37.53	138,162
May 16, 2024	39.82	39.90	38.97	38.97	38.26	162,558
May 15, 2024	39.79	39.79	38.91	39.20	38.49	130,890
May 14, 2024	38.65	39.03	38.49	38.96	38.25	148,202
May 13, 2024	38.12	38.66	38.12	38.60	37.90	132,224
May 10, 2024	37.27	38.41	37.15	38.12	37.43	170,453
May 9, 2024	38.91	38.98	36.65	37.15	36.48	280,278
May 8, 2024	39.27	39.71	38.64	38.90	38.19	193,612
May 7, 2024	38.43	38.87	38.16	38.66	37.96	175,506
May 6, 2024	38.10	38.39	37.83	38.10	37.41	149,993
May 3, 2024	38.26	38.28	37.89	38.00	37.31	55,536
May 2, 2024	37.84	38.13	37.50	37.96	37.27	147,024
May 1, 2024	38.17	38.24	37.64	37.85	37.16	87,563
Apr 30, 2024	38.76	38.76	38.24	38.62	37.92	101,711

PWH.AX PWR Holdings Limited

6.63

+3.76%

NTD.AX NTAW Holdings Limited

0.2250

0.00%

MG.TO Magna International Inc.

48.44

+2.24%

QS QuantumScape Corporation

3.9500

-0.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ARB Corporation Limited (ARB.AX)

Related Tickers