ARB IOT Group Limited - Ordinary Shares (ARBB)

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

Date Range:

2025-05-10 - 2025-08-10

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	5.06	5.17	5.00	5.01	6,132	5.01
8/07/2025	5.20	5.32	5.00	5.01	4,710	5.01
8/06/2025	5.49	5.49	5.22	5.22	3,976	5.22
8/05/2025	5.00	5.30	4.90	5.11	102,515	5.11
8/04/2025	4.97	5.32	4.97	5.32	67,755	5.32
8/01/2025	5.24	5.45	4.75	5.00	147,513	5.00
7/31/2025	5.21	5.45	5.21	5.27	11,164	5.27
7/30/2025	5.26	5.34	5.21	5.27	5,350	5.27
7/29/2025	5.36	5.39	5.27	5.39	1,167	5.39
7/28/2025	5.36	5.50	5.27	5.48	4,391	5.48
7/25/2025	5.50	5.55	5.15	5.25	12,693	5.25
7/24/2025	5.26	5.45	5.19	5.32	12,766	5.32
7/23/2025	5.10	5.44	5.10	5.27	5,846	5.27
7/22/2025	5.30	5.32	5.10	5.18	7,857	5.18
7/21/2025	5.44	5.56	5.30	5.31	4,904	5.31
7/18/2025	5.58	5.82	5.42	5.50	4,786	5.50
7/17/2025	5.51	5.92	5.51	5.58	4,646	5.58
7/16/2025	5.55	5.55	5.50	5.50	7,110	5.50
7/15/2025	5.61	5.63	5.50	5.50	4,384	5.50
7/14/2025	5.56	6.00	5.52	5.61	23,346	5.61
7/11/2025	5.65	5.70	5.58	5.65	9,277	5.65
7/10/2025	5.61	5.82	5.55	5.73	24,766	5.73
7/09/2025	5.84	5.84	5.56	5.61	6,835	5.61
7/08/2025	5.90	5.90	5.62	5.75	13,435	5.75
7/07/2025	6.01	6.15	5.78	6.02	8,466	6.02
7/03/2025	5.97	6.08	5.97	6.06	5,926	6.06
7/02/2025	6.44	6.45	5.50	6.20	37,552	6.20
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