S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

Nvidia stock up 3% in early trading; shares have climbed more than 170% so far this year

ARB Corporation Limited (ARB.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

37.99

-0.27

(-0.71%)

At close: 04:10PM AEST

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	38.12	38.50	37.91	37.99	37.99	192,332
Jun 19, 2024	38.35	38.72	37.68	38.26	38.26	216,301
Jun 18, 2024	38.80	39.19	38.63	38.64	38.64	176,933
Jun 17, 2024	37.00	38.30	37.00	38.30	38.30	147,509
Jun 14, 2024	37.90	37.96	36.70	37.50	37.50	216,809
Jun 13, 2024	38.38	39.04	38.38	38.69	38.69	171,808
Jun 12, 2024	38.00	38.47	37.90	38.16	38.16	85,581
Jun 11, 2024	38.00	38.66	37.57	38.50	38.50	190,556
Jun 07, 2024	38.50	38.66	38.15	38.31	38.31	59,747
Jun 06, 2024	38.79	38.82	38.10	38.16	38.16	133,140
Jun 05, 2024	37.68	38.73	37.61	38.60	38.60	142,320
Jun 04, 2024	37.71	38.01	37.50	37.57	37.57	99,770
Jun 03, 2024	38.58	38.58	37.49	37.82	37.82	143,601
May 31, 2024	37.96	38.40	37.69	38.40	38.40	203,581
May 30, 2024	37.22	37.88	36.97	37.88	37.88	150,916
May 29, 2024	36.34	37.35	35.97	37.35	37.35	279,461
May 28, 2024	37.10	37.16	36.27	36.45	36.45	142,692
May 27, 2024	37.21	37.34	36.97	37.23	37.23	62,747
May 24, 2024	36.75	37.09	36.74	36.89	36.89	98,629
May 23, 2024	36.82	37.44	36.65	37.28	37.28	361,676
May 22, 2024	38.09	38.10	36.98	37.00	37.00	126,841
May 21, 2024	37.77	38.10	37.50	37.59	37.59	130,997
May 20, 2024	38.30	38.30	37.37	37.45	37.45	162,459
May 17, 2024	38.50	38.96	38.14	38.22	38.22	138,162
May 16, 2024	39.82	39.90	38.97	38.97	38.97	162,558
May 15, 2024	39.79	39.79	38.91	39.20	39.20	130,890
May 14, 2024	38.65	39.03	38.49	38.96	38.96	148,202
May 13, 2024	38.12	38.66	38.12	38.60	38.60	132,224
May 10, 2024	37.27	38.41	37.15	38.12	38.12	170,453
May 09, 2024	38.91	38.98	36.65	37.15	37.15	280,278
May 08, 2024	39.27	39.71	38.64	38.90	38.90	193,612
May 07, 2024	38.43	38.87	38.16	38.66	38.66	175,506
May 06, 2024	38.10	38.39	37.83	38.10	38.10	149,993
May 03, 2024	38.26	38.28	37.89	38.00	38.00	55,536
May 02, 2024	37.84	38.13	37.50	37.96	37.96	147,024
May 01, 2024	38.17	38.24	37.64	37.85	37.85	87,563
Apr 30, 2024	38.76	38.76	38.24	38.62	38.62	101,711
Apr 29, 2024	38.33	38.75	38.31	38.66	38.66	108,026
Apr 26, 2024	38.10	38.47	37.65	38.00	38.00	82,944
Apr 24, 2024	39.25	39.57	38.50	38.56	38.56	98,662
Apr 23, 2024	38.72	38.97	38.45	38.97	38.97	104,079
Apr 22, 2024	38.15	38.78	38.08	38.58	38.58	93,739
Apr 19, 2024	37.87	38.13	37.28	37.74	37.74	139,393
Apr 18, 2024	38.05	39.39	38.05	38.65	38.65	143,116
Apr 17, 2024	38.09	38.36	37.74	38.24	38.24	167,625
Apr 16, 2024	38.75	39.13	37.86	38.17	38.17	183,446
Apr 15, 2024	39.21	39.56	39.14	39.39	39.39	215,760
Apr 12, 2024	40.25	40.40	39.61	39.64	39.64	54,342
Apr 11, 2024	39.06	40.37	39.05	40.24	40.24	142,080
Apr 10, 2024	40.01	40.28	39.23	39.75	39.75	152,296
Apr 09, 2024	39.42	40.26	39.23	39.99	39.99	120,303
Apr 08, 2024	39.41	39.70	37.88	39.43	39.43	181,873
Apr 05, 2024	40.21	40.21	39.40	39.62	39.62	172,795
Apr 04, 2024	40.34	40.46	39.82	40.43	40.43	77,088
Apr 04, 2024	0.34 Dividend
Apr 03, 2024	40.70	40.78	39.78	40.17	39.83	170,538
Apr 02, 2024	41.35	41.35	40.67	40.88	40.53	117,463
Mar 28, 2024	41.66	41.75	41.18	41.35	41.00	108,583
Mar 27, 2024	41.24	41.50	40.90	41.24	40.89	98,756
Mar 26, 2024	41.01	41.54	40.69	41.28	40.93	87,985
Mar 25, 2024	40.71	41.29	40.37	41.05	40.70	129,271
Mar 22, 2024	41.28	41.28	40.39	40.63	40.29	69,124
Mar 21, 2024	40.83	41.38	40.75	41.12	40.77	249,152
Mar 20, 2024	40.41	40.68	40.17	40.46	40.12	168,130
Mar 19, 2024	40.90	40.99	39.92	40.50	40.16	137,832
Mar 18, 2024	41.00	41.01	40.01	40.90	40.55	92,469
Mar 15, 2024	40.69	41.03	40.22	41.00	40.65	160,380
Mar 14, 2024	41.77	41.77	40.94	41.15	40.80	93,752
Mar 13, 2024	41.36	41.82	41.27	41.70	41.35	57,032
Mar 12, 2024	40.83	41.46	40.76	41.34	40.99	75,050
Mar 11, 2024	41.42	41.42	40.62	40.79	40.44	89,732
Mar 08, 2024	41.33	41.82	41.23	41.48	41.13	183,785
Mar 07, 2024	40.60	41.67	40.59	41.57	41.22	181,792
Mar 06, 2024	40.32	40.49	39.65	40.45	40.11	238,896
Mar 05, 2024	40.46	41.23	40.03	40.52	40.18	275,798
Mar 04, 2024	41.17	41.47	41.00	41.26	40.91	166,641
Mar 01, 2024	41.64	41.83	40.78	41.37	41.02	238,293
Feb 29, 2024	40.97	41.63	40.52	41.44	41.09	375,091
Feb 28, 2024	39.97	40.85	39.34	40.71	40.37	299,466
Feb 27, 2024	40.00	40.32	39.31	39.85	39.51	309,457
Feb 26, 2024	40.20	40.50	39.61	39.97	39.63	187,504
Feb 23, 2024	39.50	40.27	39.46	40.09	39.75	265,020
Feb 22, 2024	40.11	40.12	39.17	39.63	39.29	213,901
Feb 21, 2024	38.96	39.53	37.98	39.52	39.19	349,986
Feb 20, 2024	36.50	40.43	36.50	39.42	39.09	434,076
Feb 19, 2024	36.29	36.44	35.59	35.77	35.47	96,655
Feb 16, 2024	36.53	36.85	35.84	35.98	35.68	99,935
Feb 15, 2024	36.01	36.84	36.01	36.12	35.81	114,490
Feb 14, 2024	35.44	35.49	34.46	35.49	35.19	164,635
Feb 13, 2024	36.10	36.31	36.00	36.17	35.86	163,522
Feb 12, 2024	35.99	36.35	35.57	36.03	35.73	69,470
Feb 09, 2024	35.67	35.90	35.33	35.74	35.44	79,501
Feb 08, 2024	35.38	35.63	34.83	35.49	35.19	78,782
Feb 07, 2024	35.66	35.70	34.97	35.08	34.78	134,361
Feb 06, 2024	34.78	35.70	34.47	35.48	35.18	228,127
Feb 05, 2024	34.21	34.93	33.93	34.90	34.60	93,841
Feb 02, 2024	33.85	34.99	33.76	34.72	34.43	289,592
Feb 01, 2024	33.36	33.60	32.78	33.50	33.22	296,634
Jan 31, 2024	33.63	34.03	33.17	33.90	33.61	162,053
Jan 30, 2024	33.94	34.07	33.55	33.64	33.36	82,062
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,650.01+133.11(+0.62%)

S&P 5005,496.32+9.29(+0.17%)

DOW38,889.84+54.98(+0.14%)

CAD/USD0.7304+0.0007(+0.09%)

CRUDE OIL82.24+0.67(+0.82%)

Bitcoin CAD88,909.91+41.46(+0.05%)

S&P 500, NASDAQ EXTEND GAINS AS NVIDIA SURGE CONTINUES

ARB Corporation Limited (ARB.AX)

S&P/TSX
21,650.01
+133.11(+0.62%)

S&P 500
5,496.32
+9.29(+0.17%)

DOW
38,889.84
+54.98(+0.14%)

CAD/USD
0.7304
+0.0007(+0.09%)

CRUDE OIL
82.24
+0.67(+0.82%)

Bitcoin CAD
88,909.91
+41.46(+0.05%)