Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

ARB IOT Group Limited (ARBB)

Compare
0.6500
+0.1088
+(20.10%)
At close: April 14 at 4:00:00 PM EDT
0.8599
+0.22
+(34.34%)
Pre-Market: 8:03:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.56000.76000.56000.65000.65007,451,500
Apr 11, 20250.58100.61500.53100.53200.5320143,100
Apr 10, 20250.62400.63000.58000.58500.585089,500
Apr 9, 20250.59000.64000.58000.61000.6100176,200
Apr 8, 20250.62500.65000.60000.63000.630093,100
Apr 7, 20250.63200.65000.60000.61100.6110153,700
Apr 4, 20250.67000.70500.65000.68000.6800327,700
Apr 3, 20250.67000.78800.66500.74300.7430617,100
Apr 2, 20250.68000.71000.68000.71000.7100107,100
Apr 1, 20250.67900.72000.66500.71000.7100144,600
Mar 31, 20250.73000.73000.65100.70000.7000458,100
Mar 28, 20250.75000.83000.71000.76900.76902,154,400
Mar 27, 20250.66800.70000.64000.69900.69906,572,300
Mar 26, 20250.67500.68000.63900.67900.6790166,200
Mar 25, 20250.70800.72000.65800.68900.6890506,900
Mar 24, 20250.81000.83900.73000.73000.7300397,700
Mar 21, 20250.77000.86000.76900.84000.8400582,300
Mar 20, 20250.71900.83400.70500.82000.82003,887,400
Mar 19, 20250.67100.72000.66000.71900.7190206,000
Mar 18, 20250.67800.69500.66900.67800.6780217,800
Mar 17, 20250.68000.72000.65000.67500.6750398,400
Mar 14, 20250.73000.73100.69000.69300.6930469,000
Mar 13, 20250.70500.73600.66300.72800.7280565,600
Mar 12, 20250.81800.85000.75100.77700.77701,831,300
Mar 11, 20250.99601.03000.61800.74800.74803,544,600
Mar 10, 20250.87501.08000.87001.00001.00001,877,200
Mar 7, 20250.73001.24000.73000.97000.970020,700,600
Mar 6, 20250.75100.85300.71100.76900.76904,381,900
Mar 5, 20250.88700.97300.72000.83700.837087,915,800
Mar 4, 20250.45000.52000.45000.52000.520013,992,000
Mar 3, 20250.47500.50600.44300.49700.49702,245,100
Feb 28, 20250.62800.82000.56000.65200.652059,082,000
Feb 27, 20250.48400.48400.46000.48000.480013,592,500
Feb 26, 20250.42000.49000.42000.46500.4650100,900
Feb 25, 20250.44500.45900.42000.42000.420017,600
Feb 24, 20250.47100.47100.44500.45300.453011,500
Feb 21, 20250.50000.51700.48300.48300.483021,700
Feb 20, 20250.50200.50200.46100.49100.491029,100
Feb 19, 20250.48000.48000.46600.47300.473014,100
Feb 18, 20250.45800.47000.44500.46000.460046,800
Feb 14, 20250.45000.46000.44500.45800.458010,900
Feb 13, 20250.45500.46000.44500.45900.459026,400
Feb 12, 20250.45800.46800.44500.45300.453015,600
Feb 11, 20250.48200.48200.44100.45400.454027,700
Feb 10, 20250.46000.46000.44000.44000.440032,100
Feb 7, 20250.46000.47500.41100.45000.450043,800
Feb 6, 20250.47300.49000.45000.47000.470014,600
Feb 5, 20250.45600.47300.43100.46700.467030,400
Feb 4, 20250.47000.47300.43700.47300.473041,900
Feb 3, 20250.52000.52000.42500.47300.473076,700
Jan 31, 20250.52000.52100.50000.52100.521033,900
Jan 30, 20250.51000.53600.50900.52100.521041,300
Jan 29, 20250.53000.54200.51000.53000.530033,800
Jan 28, 20250.51000.53000.51000.53000.53009,400
Jan 27, 20250.52400.53100.51000.53000.530062,600
Jan 24, 20250.52500.55000.51200.54000.540092,600
Jan 23, 20250.51100.54500.51000.51000.510031,500
Jan 22, 20250.54000.54000.50000.52700.527096,300
Jan 21, 20250.52900.55000.51200.53400.534058,100
Jan 17, 20250.53000.55000.52000.55000.550032,800
Jan 16, 20250.57000.57000.51800.53900.539066,100
Jan 15, 20250.58000.58000.54600.56100.561039,700
Jan 14, 20250.60200.65000.55000.56500.5650103,300
Jan 13, 20250.55000.65000.55000.60200.6020118,700
Jan 10, 20250.53000.58000.53000.54000.540064,200
Jan 8, 20250.59000.61400.50100.53300.5330147,300
Jan 7, 20250.68000.68000.53700.61400.6140252,700
Jan 6, 20250.57000.75000.57000.69500.6950755,700
Jan 3, 20250.51000.56000.50900.54100.5410129,600
Jan 2, 20250.49200.56000.46500.50000.5000482,200
Dec 31, 20240.48000.51900.45000.49200.4920239,600
Dec 30, 20240.46800.46800.43000.44900.449099,100
Dec 27, 20240.46000.46000.40100.44500.4450126,600
Dec 26, 20240.44000.46900.40700.44000.440070,000
Dec 24, 20240.40800.46000.40600.42500.425082,500
Dec 23, 20240.40800.40800.38100.38900.389091,500
Dec 20, 20240.40900.41000.38100.40800.408072,300
Dec 19, 20240.41000.42700.39100.39200.392060,800
Dec 18, 20240.43200.45900.40000.40100.4010125,600
Dec 17, 20240.47800.47800.42000.43000.430074,700
Dec 16, 20240.47400.50000.45400.46400.4640203,100
Dec 13, 20240.50400.50400.48000.48000.480046,800
Dec 12, 20240.47000.49500.47000.49500.495054,600
Dec 11, 20240.50400.50400.48000.49000.490056,600
Dec 10, 20240.50000.50000.47500.48800.488053,300
Dec 9, 20240.53000.53000.49000.50000.500036,100
Dec 6, 20240.54400.58000.49000.53000.5300197,100
Dec 5, 20240.54000.55000.52000.54900.5490176,300
Dec 4, 20240.60000.60000.50300.55000.5500321,200
Dec 3, 20240.48700.58000.46800.58000.5800481,600
Dec 2, 20240.49100.51000.46700.46700.4670116,700
Nov 29, 20240.51800.52000.50000.51000.510058,300
Nov 27, 20240.46000.54000.42500.51000.5100232,600
Nov 26, 20240.46000.50900.45200.46000.4600141,300
Nov 25, 20240.50000.50100.45800.46000.4600221,300
Nov 22, 20240.56000.56000.51000.52200.5220102,200
Nov 21, 20240.49800.58000.48200.55000.5500220,100
Nov 20, 20240.50000.53000.49000.50300.5030104,200
Nov 19, 20240.51700.53000.48300.49200.4920325,400
Nov 18, 20240.48000.53100.46400.51900.5190126,000
Nov 15, 20240.52100.54600.45000.48000.4800267,500
Nov 14, 20240.68000.68000.52300.56200.5620376,900
Nov 13, 20240.73700.75000.68300.68900.6890257,400
Nov 12, 20240.69700.78000.69700.78000.7800812,500
Nov 11, 20240.75100.78000.68000.74200.7420589,000
Nov 8, 20240.83201.00000.80200.82300.82302,644,700
Nov 7, 20240.71100.92000.65100.90400.90404,824,600
Nov 6, 20240.73101.12000.70400.81300.8130227,820,500
Nov 5, 20240.50000.57900.49300.56500.565013,594,300
Nov 4, 20240.49100.53000.48000.49500.4950238,600
Nov 1, 20240.49900.50700.48000.48000.4800198,300
Oct 31, 20240.45000.58900.45000.50000.5000897,900
Oct 30, 20240.54100.54100.45000.46700.4670705,100
Oct 29, 20240.60000.65000.55000.55000.55001,374,400
Oct 28, 20240.58000.69000.56600.67100.67104,188,100
Oct 25, 20240.41000.89800.40200.68400.6840309,478,900
Oct 24, 20240.37000.37000.31000.33000.3300183,900
Oct 23, 20240.37500.39000.34000.37700.3770398,500
Oct 22, 20240.35000.38400.32200.37500.3750799,300
Oct 21, 20240.34000.37000.30800.35000.3500124,400
Oct 18, 20240.31800.34000.31500.34000.340079,000
Oct 17, 20240.30900.31700.30500.31300.313060,400
Oct 16, 20240.27000.31600.27000.30900.3090181,500
Oct 15, 20240.25400.28000.24800.26400.264086,000
Oct 14, 20240.25500.26600.24100.25400.254039,800
Oct 11, 20240.25300.28000.25000.25500.255052,300
Oct 10, 20240.25700.27000.25700.26200.26207,600
Oct 9, 20240.26100.27000.25800.26400.264033,800
Oct 8, 20240.26500.27000.26000.26100.261033,300
Oct 7, 20240.26500.27000.26300.26500.265014,400
Oct 4, 20240.26000.27000.26000.26500.265032,900
Oct 3, 20240.26500.27000.26000.26800.268012,800
Oct 2, 20240.27000.27000.26100.26800.268021,500
Oct 1, 20240.29200.29200.27100.27600.276064,400
Sep 30, 20240.27800.28500.27800.27900.279022,600
Sep 27, 20240.26000.28900.26000.28000.280016,400
Sep 26, 20240.26700.30500.26700.27200.272022,200
Sep 25, 20240.26700.28500.26700.26700.267022,300
Sep 24, 20240.26700.27800.25500.27800.2780104,600
Sep 23, 20240.27500.30000.26000.27000.270049,400
Sep 20, 20240.26700.30000.26500.27200.272016,300
Sep 19, 20240.26800.30000.25500.26000.2600127,200
Sep 18, 20240.29000.29000.26600.26800.268095,500
Sep 17, 20240.30200.30900.28700.29200.292071,300
Sep 16, 20240.28300.38500.28200.30900.3090625,000
Sep 13, 20240.27000.28000.25600.27500.275020,900
Sep 12, 20240.26000.26900.25100.26900.269042,800
Sep 11, 20240.26000.26900.25300.26800.268024,900
Sep 10, 20240.25500.26900.24500.25100.251032,600
Sep 9, 20240.26600.27000.21500.25000.250098,200
Sep 6, 20240.27000.27600.25100.26500.265071,200
Sep 5, 20240.27000.28500.27000.27600.276065,300
Sep 4, 20240.30000.30200.27500.27500.275085,700
Sep 3, 20240.32700.32700.30000.31100.3110125,400
Aug 30, 20240.29900.34000.29700.32200.3220139,500
Aug 29, 20240.29200.31900.27000.30000.3000210,400
Aug 28, 20240.35600.37500.28000.29000.2900540,100
Aug 27, 20240.38100.41800.37000.41800.41802,366,300
Aug 26, 20240.39800.41000.32100.39300.3930170,300
Aug 23, 20240.40000.40000.36700.39900.399029,800
Aug 22, 20240.40300.40600.39000.40000.400018,100
Aug 21, 20240.35800.41800.35800.40400.404055,500
Aug 20, 20240.34900.38000.34900.36300.363044,700
Aug 19, 20240.34200.38000.34000.36000.360030,300
Aug 16, 20240.34200.35000.33000.34500.345027,500
Aug 15, 20240.34000.34200.33400.34200.342014,900
Aug 14, 20240.35000.35000.33500.34100.34108,700
Aug 13, 20240.32000.35000.32000.34400.3440597,000
Aug 12, 20240.28000.32900.28000.32400.324089,000
Aug 9, 20240.28600.29200.27000.28000.280041,900
Aug 8, 20240.27000.30000.27000.28000.2800316,000
Aug 7, 20240.29000.31000.28200.29800.298067,900
Aug 6, 20240.29500.32000.29500.30000.300034,800
Aug 5, 20240.29000.29600.25900.29500.2950112,100
Aug 2, 20240.35000.35000.32100.32100.321074,900
Aug 1, 20240.36000.36200.35000.35600.356064,200
Jul 31, 20240.39100.40000.36100.38100.381067,500
Jul 30, 20240.39000.40000.39000.40000.400038,200
Jul 29, 20240.45000.46900.38000.38500.3850101,400
Jul 26, 20240.44800.47200.44100.45400.454010,500
Jul 25, 20240.47500.47500.43700.44000.440061,300
Jul 24, 20240.50000.50200.47200.47500.475065,500
Jul 23, 20240.49000.51800.49000.49900.499024,600
Jul 22, 20240.49300.51700.49300.49500.49508,600
Jul 19, 20240.54000.54000.49200.49700.497045,800
Jul 18, 20240.49300.55900.49300.54900.549081,500
Jul 17, 20240.49700.52000.49000.49300.493067,300
Jul 16, 20240.53000.53000.49200.51200.5120178,100
Jul 15, 20240.52000.53000.50100.53000.5300630,100
Jul 12, 20240.51000.54000.51000.52400.524029,900
Jul 11, 20240.51600.53800.50000.53000.530025,300
Jul 10, 20240.56000.57300.50100.51600.516062,400
Jul 9, 20240.54000.56200.54000.55000.550034,000
Jul 8, 20240.54000.59500.54000.55000.550064,900
Jul 5, 20240.53000.58100.53000.55000.550039,000
Jul 3, 20240.52000.53500.52000.53100.531021,400
Jul 2, 20240.53000.54800.52100.52200.522027,700
Jul 1, 20240.54000.55700.50600.53600.536038,400
Jun 28, 20240.51900.55800.51900.54400.544039,300
Jun 27, 20240.48000.54000.48000.54000.540088,700
Jun 26, 20240.47000.49800.44500.49700.497069,900
Jun 25, 20240.50000.50600.47000.47300.473063,600
Jun 24, 20240.51000.51000.50500.50600.506068,300
Jun 21, 20240.51100.52800.49200.50500.505033,400
Jun 20, 20240.50000.53000.48900.52900.5290173,400
Jun 18, 20240.56000.58000.46500.51000.5100321,800
Jun 17, 20240.63800.63800.58100.59100.5910109,800
Jun 14, 20240.66000.66000.63400.64000.640035,600
Jun 13, 20240.65700.65900.63200.65900.659025,700
Jun 12, 20240.64000.67400.61100.66000.660062,000
Jun 11, 20240.68900.71400.60000.65400.6540314,400
Jun 10, 20240.70000.71900.68000.71400.714058,900
Jun 7, 20240.71900.73500.70300.70800.708053,000
Jun 6, 20240.76000.76000.72000.73500.735093,700
Jun 5, 20240.73000.79000.72600.76000.7600464,500
Jun 4, 20240.75000.76000.70100.73000.730098,000
Jun 3, 20240.77000.77000.74200.76000.760056,300
May 31, 20240.78000.80100.75200.76500.765038,100
May 30, 20240.82000.83000.78100.80000.800082,400
May 29, 20240.80200.83000.80000.83000.830057,300
May 28, 20240.84000.85000.82200.82700.827068,200
May 24, 20240.81100.87000.81100.84700.847058,500
May 23, 20240.82100.82100.80000.81000.810027,500
May 22, 20240.80000.84500.80000.82100.821095,300
May 21, 20240.88000.88400.80000.81200.8120107,100
May 20, 20240.84000.90000.84000.88400.884079,700
May 17, 20240.83000.88000.82000.84600.846083,200
May 16, 20240.88000.89000.84000.84500.845079,400
May 15, 20240.88000.90000.87000.88900.889067,700
May 14, 20240.91000.94800.89800.91000.910068,200
May 13, 20240.91400.94200.91000.91500.915065,400
May 10, 20240.98000.98000.87000.94500.945057,400
May 9, 20241.01001.02000.99000.99000.990029,900
May 8, 20241.02001.05001.02001.03001.030012,200
May 7, 20241.08001.08001.04001.05001.050021,400
May 6, 20241.11001.15001.07001.10001.100044,400
May 3, 20241.04001.10001.03001.10001.100037,500
May 2, 20241.02001.06001.00001.05001.050049,400
May 1, 20241.06001.06001.03001.05001.050020,400
Apr 30, 20241.02001.09001.01001.06001.060070,300
Apr 29, 20241.05001.07001.02001.06001.060028,600
Apr 26, 20241.03001.08001.01001.07001.070057,200
Apr 25, 20241.08001.11001.03001.08001.080094,400
Apr 24, 20241.11001.15001.07001.12001.120060,400
Apr 23, 20241.26001.26001.03001.14001.1400154,300
Apr 22, 20241.26001.30001.17001.29001.2900124,100
Apr 19, 20240.95001.33000.91601.18001.1800325,900
Apr 18, 20240.92001.00000.90800.96000.960049,500
Apr 17, 20240.95001.00000.86200.96000.9600101,000
Apr 16, 20241.00001.06001.00001.00001.0000103,300
Apr 15, 20241.00001.08001.00001.06001.0600112,300

Related Tickers

CYCU Cycurion, Inc. Common Stock
0.5081
+2.54%
 
IOTR iOThree Limited Ordinary Shares
4.1100
+21.24%
 
TDTH Trident Digital Tech Holdings Ltd
0.2427
-0.08%
 
JDZG JIADE Limited
0.5400
+7.83%
 
CTM Castellum, Inc.
0.9620
+1.44%
 
APLD Applied Digital Corporation
5.37
+1.51%
 
JZ Jianzhi Education Technology Group Company Limited
0.8000
+2.83%
 
LZMH LZ Technology Holdings Limited Class B Ordinary Shares
8.71
-3.33%
 
GMM Global Mofy AI Limited
2.0600
-13.81%
 
DTST Data Storage Corporation
3.6500
+4.89%