Canada markets close in 3 hours 15 minutes

ARB IOT Group Limited (ARBB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4591-0.0246 (-5.09%)
As of 12:17PM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.47000.47290.44480.45910.459158,096
Jun 25, 20240.50000.50600.47000.47300.473062,700
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 07, 20240.71900.73500.70300.70800.708053,000
Jun 06, 20240.76000.76000.72000.73500.735093,700
Jun 05, 20240.73000.79000.72600.76000.7600464,500
Jun 04, 20240.75000.76000.70100.73000.730098,000
Jun 03, 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 09, 20241.01001.02000.99000.99000.990029,900
May 08, 20241.02001.05001.02001.03001.030012,200
May 07, 20241.08001.08001.04001.05001.050021,400
May 06, 20241.11001.15001.07001.10001.100044,400
May 03, 20241.04001.10001.03001.10001.100037,500
May 02, 20241.02001.06001.00001.05001.050049,400
May 01, 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
Apr 12, 20241.06001.12001.05001.10001.100036,400
Apr 11, 20241.12001.13001.10001.11501.115020,300
Apr 10, 20241.12001.14001.09501.12001.120018,300
Apr 09, 20241.11001.14001.10001.10001.100043,000
Apr 08, 20241.20001.25101.12001.16001.160054,200
Apr 05, 20241.30001.33001.23001.23001.230064,100
Apr 04, 20241.30001.33001.29001.33001.330024,600
Apr 03, 20241.30001.40001.27001.33001.330088,500
Apr 02, 20241.34001.34001.30001.32001.320018,900
Apr 01, 20241.45001.46001.37001.37001.370031,100
Mar 28, 20241.39001.49001.39001.45001.450028,500
Mar 27, 20241.38001.39001.34001.39001.39009,100
Mar 26, 20241.32001.44001.32001.34001.340027,600
Mar 25, 20241.33001.41001.30001.32001.320039,200
Mar 22, 20241.37001.37001.26001.35001.350033,800
Mar 21, 20241.36001.39001.31001.32001.320016,900
Mar 20, 20241.28001.33001.26001.30001.300030,600
Mar 19, 20241.37001.37001.25501.29001.290025,000
Mar 18, 20241.34001.45001.34001.38901.389024,600
Mar 15, 20241.42001.45001.33001.38001.380052,600
Mar 14, 20241.53001.53001.40001.46001.460035,800
Mar 13, 20241.54001.54001.47001.50001.500037,200
Mar 12, 20241.56001.56001.50001.54001.540042,100
Mar 11, 20241.57001.65001.52001.53001.530032,600
Mar 08, 20241.54001.58001.50001.50001.500021,600
Mar 07, 20241.59001.64001.52001.54001.540059,200
Mar 06, 20241.56001.60001.50201.58501.585040,700
Mar 05, 20241.63001.63601.42001.55001.550041,100
Mar 04, 20241.65001.65001.51001.60001.600029,600
Mar 01, 20241.60001.68001.53101.59001.590099,500
Feb 29, 20241.53001.65001.45001.54001.540099,400
Feb 28, 20241.75001.75001.51001.53001.530053,100
Feb 27, 20241.66701.75001.59001.60001.6000106,900
Feb 26, 20241.59001.76001.55201.62001.620085,900
Feb 23, 20241.70001.71001.56001.64001.640050,000
Feb 22, 20241.80001.90701.64001.64001.640069,400
Feb 21, 20242.00002.07001.90001.90001.900068,600
Feb 20, 20242.29002.38002.01002.06002.0600138,700
Feb 16, 20242.11002.80002.08002.52002.5200327,600
Feb 15, 20242.28002.34001.81002.32002.3200366,900
Feb 14, 20242.16002.63002.16002.33002.3300865,800
Feb 13, 20243.81004.55002.25002.59002.590021,427,800
Feb 12, 20241.25001.57801.20001.54001.5400868,200
Feb 09, 20241.22001.25001.21001.25001.250022,600
Feb 08, 20241.21001.23001.18001.20001.20009,000
Feb 07, 20241.19001.23001.16001.17001.170035,100
Feb 06, 20241.00001.30001.00001.16001.160050,100
Feb 05, 20241.00001.03000.98000.99000.990016,600
Feb 02, 20241.04001.05000.99000.99200.992038,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...