ARB IOT Group Limited - Ordinary Shares (ARBB)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	5.97	6.08	5.97	6.06	5,926	6.06
7/02/2025	6.44	6.45	5.50	6.17	37,552	6.17
7/01/2025	6.74	6.74	6.28	6.45	6,168	6.45
6/30/2025	6.82	7.39	6.64	6.81	4,230	6.81
6/27/2025	6.91	7.04	6.82	6.82	4,102	6.82
6/26/2025	6.93	7.27	6.80	6.89	9,337	6.89
6/25/2025	6.84	7.46	6.65	7.16	16,963	7.16
6/24/2025	6.51	6.79	6.51	6.78	9,086	6.78
6/23/2025	6.70	6.94	6.49	6.55	3,897	6.55
6/20/2025	6.78	6.98	6.54	6.96	3,115	6.96
6/18/2025	6.69	6.98	6.51	6.98	10,380	6.98
6/17/2025	6.70	6.73	6.48	6.68	4,704	6.68
6/16/2025	6.85	7.03	6.55	6.76	10,148	6.76
6/13/2025	7.14	7.25	6.37	6.80	10,030	6.80
6/12/2025	6.74	7.30	6.26	7.25	20,809	7.25
6/11/2025	6.40	7.46	6.26	6.75	37,144	6.75
6/10/2025	5.80	6.39	5.74	6.39	16,213	6.39
6/09/2025	5.38	6.00	5.38	5.80	10,866	5.80
6/06/2025	5.74	5.80	5.60	5.78	12,936	5.78
6/05/2025	5.90	5.97	5.79	5.80	10,472	5.80
6/04/2025	6.70	6.78	5.66	5.95	55,645	5.95
6/03/2025	6.56	6.79	6.56	6.78	15,638	6.78
6/02/2025	6.72	7.34	6.32	6.80	33,631	6.80
5/30/2025	0.50	0.54	0.46	0.52	377,565	7.84
5/29/2025	0.55	0.55	0.49	0.51	570,081	7.65
5/28/2025	0.62	0.64	0.55	0.60	285,293	8.99
5/27/2025	0.60	0.62	0.59	0.60	52,600	9.00
5/23/2025	0.63	0.63	0.59	0.59	71,376	8.85
5/22/2025	0.57	0.63	0.55	0.63	103,751	9.42
5/21/2025	0.58	0.63	0.57	0.58	133,648	8.70
5/20/2025	0.62	0.64	0.60	0.60	112,990	9.00
5/19/2025	0.61	0.64	0.59	0.64	125,998	9.60
5/16/2025	0.61	0.64	0.58	0.62	123,006	9.30
5/15/2025	0.62	0.65	0.60	0.61	172,254	9.15
5/14/2025	0.65	0.67	0.62	0.62	160,562	9.30
5/13/2025	0.64	0.68	0.64	0.65	85,660	9.75
5/12/2025	0.68	0.70	0.64	0.64	260,539	9.60
5/09/2025	0.69	0.71	0.67	0.69	132,584	10.28
5/08/2025	0.69	0.70	0.67	0.69	116,898	10.35
5/07/2025	0.68	0.69	0.67	0.68	104,785	10.13
5/06/2025	0.67	0.70	0.67	0.69	60,741	10.33
5/05/2025	0.67	0.71	0.67	0.68	70,538	10.20
5/02/2025	0.70	0.72	0.67	0.69	208,321	10.30
5/01/2025	0.66	0.73	0.66	0.71	158,533	10.65
4/30/2025	0.67	0.70	0.66	0.67	133,016	10.01
4/29/2025	0.69	0.71	0.65	0.67	310,241	10.05
4/28/2025	0.75	0.77	0.66	0.69	422,974	10.42
4/25/2025	0.77	0.78	0.74	0.76	354,854	11.40
4/24/2025	0.69	0.78	0.67	0.78	649,804	11.67
4/23/2025	0.68	0.71	0.68	0.68	227,391	10.19
4/22/2025	0.71	0.72	0.67	0.70	338,577	10.50
4/21/2025	0.70	0.77	0.65	0.73	592,922	10.99
4/17/2025	0.67	0.80	0.66	0.76	794,147	11.40
4/16/2025	0.86	0.86	0.70	0.72	2,530,289	10.76
4/15/2025	0.93	1.09	0.77	0.93	75,913,661	13.89
4/14/2025	0.56	0.76	0.56	0.65	8,034,718	9.75
4/11/2025	0.58	0.61	0.53	0.53	143,142	7.98
4/10/2025	0.62	0.63	0.58	0.58	89,467	8.77
4/09/2025	0.59	0.64	0.58	0.61	176,415	9.15
4/08/2025	0.62	0.65	0.60	0.63	91,070	9.45
4/07/2025	0.63	0.65	0.60	0.61	153,746	9.16
4/04/2025	0.67	0.70	0.65	0.68	327,687	10.20