ARB IOT Group Limited - Ordinary Shares (ARBB)

1.0000Last Price

+0.0300 (3.09%)Change

ARB IOT Group Limited is a technology company focused on delivering innovative Internet of Things (IoT) solutions and services

The company develops advanced software and hardware to facilitate the integration of smart technology into various sectors, enabling enhanced connectivity and automation. Through its offerings, ARB IOT aims to empower businesses and industries to optimize operational efficiency, improve decision-making processes, and enhance user experiences. With a commitment to sustainability and smart solutions, the company plays a pivotal role in advancing the digital transformation landscape.

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	0.88	1.08	0.87	1.00	1,872,014	1.00
3/07/2025	0.73	1.24	0.73	0.97	20,700,741	0.97
3/06/2025	0.75	0.85	0.71	0.77	4,266,001	0.77
3/05/2025	0.89	0.97	0.72	0.84	87,437,038	0.84
3/04/2025	0.45	0.52	0.45	0.52	12,701,016	0.52
3/03/2025	0.47	0.51	0.44	0.50	2,234,681	0.50
2/28/2025	0.63	0.82	0.56	0.65	59,082,069	0.65
2/27/2025	0.48	0.48	0.46	0.48	12,645,797	0.48
2/26/2025	0.42	0.49	0.42	0.47	101,205	0.47
2/25/2025	0.45	0.46	0.42	0.42	17,561	0.42
2/24/2025	0.47	0.47	0.45	0.45	11,465	0.45
2/21/2025	0.50	0.52	0.48	0.48	21,667	0.48
2/20/2025	0.50	0.50	0.46	0.49	29,108	0.49
2/19/2025	0.48	0.48	0.47	0.47	14,057	0.47
2/18/2025	0.46	0.47	0.45	0.46	46,837	0.46
2/14/2025	0.45	0.46	0.45	0.46	10,940	0.46
2/13/2025	0.46	0.46	0.45	0.46	26,376	0.46
2/12/2025	0.46	0.47	0.45	0.45	15,594	0.45
2/11/2025	0.48	0.48	0.44	0.45	27,747	0.45
2/10/2025	0.46	0.46	0.44	0.44	31,263	0.44
2/07/2025	0.46	0.48	0.41	0.45	43,803	0.45
2/06/2025	0.47	0.49	0.45	0.47	14,591	0.47
2/05/2025	0.46	0.47	0.43	0.47	30,416	0.47
2/04/2025	0.47	0.47	0.44	0.47	41,866	0.47
2/03/2025	0.52	0.52	0.42	0.47	76,663	0.47
1/31/2025	0.52	0.52	0.50	0.52	33,874	0.52
1/30/2025	0.51	0.54	0.51	0.52	41,336	0.52
1/29/2025	0.53	0.54	0.51	0.53	33,835	0.53
1/28/2025	0.51	0.53	0.51	0.53	9,426	0.53
1/27/2025	0.52	0.53	0.51	0.53	59,631	0.53
1/24/2025	0.52	0.55	0.51	0.54	92,648	0.54
1/23/2025	0.51	0.55	0.51	0.51	31,509	0.51
1/22/2025	0.54	0.54	0.50	0.53	96,327	0.53
1/21/2025	0.53	0.55	0.51	0.53	58,107	0.53
1/17/2025	0.53	0.55	0.52	0.55	32,842	0.55
1/16/2025	0.57	0.57	0.52	0.54	66,108	0.54
1/15/2025	0.58	0.58	0.55	0.56	39,689	0.56
1/14/2025	0.60	0.65	0.55	0.56	103,329	0.56
1/13/2025	0.55	0.65	0.55	0.60	118,197	0.60
1/10/2025	0.53	0.58	0.53	0.54	64,507	0.54
1/08/2025	0.59	0.61	0.50	0.53	147,278	0.53
1/07/2025	0.68	0.68	0.54	0.61	252,736	0.61
1/06/2025	0.57	0.75	0.57	0.69	754,549	0.69
1/03/2025	0.51	0.56	0.51	0.54	130,055	0.54
1/02/2025	0.49	0.56	0.47	0.50	482,168	0.50
12/31/2024	0.45	0.00	0.49	0.49	0	0.49
12/30/2024	0.47	0.47	0.43	0.45	97,516	0.45
12/27/2024	0.46	0.46	0.40	0.45	126,626	0.45
12/26/2024	0.44	0.47	0.41	0.44	71,954	0.44
12/24/2024	0.41	0.46	0.41	0.42	82,538	0.42
12/23/2024	0.41	0.41	0.38	0.39	89,748	0.39
12/20/2024	0.41	0.41	0.38	0.41	72,324	0.41
12/19/2024	0.41	0.43	0.39	0.43	53,871	0.43
12/18/2024	0.43	0.46	0.40	0.40	125,126	0.40
12/17/2024	0.48	0.48	0.42	0.43	74,701	0.43
12/16/2024	0.47	0.50	0.45	0.46	202,891	0.46
12/13/2024	0.50	0.50	0.48	0.48	46,830	0.48
12/12/2024	0.47	0.49	0.47	0.49	54,575	0.49
12/11/2024	0.50	0.50	0.48	0.49	56,589	0.49