MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARBB — ARB IOT Group Limited Ordinary Shares
NasdaqARB IOT Group Limited Ordinary Shares
$4.60
+0.18(+4.07%)
- O
- 4.44
- H
- 4.60
- L
- 4.43
- V
- 5.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.60
Period Return-57.23%
Period High$13.89
Period Low$3.71
Avg Daily Volume92.2K
Total Trading Days365
ARBB — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.44 | $4.60 | $4.43 | $4.60 | +$0.18 | +4.07% | 5,252 | $4.53 | $4.43 $4.60 |
| Sep 30, 2026 | $4.47 | $4.47 | $4.35 | $4.42 | $-0.20 | -4.33% | 3,398 | $4.45 | $4.35 $4.47 |
| Sep 29, 2026 | $4.66 | $4.70 | $4.62 | $4.62 | +$0.35 | +8.20% | 1,788 | $4.51 | $4.62 $4.70 |
| Sep 28, 2026 | $4.24 | $4.48 | $4.23 | $4.27 | $-0.20 | -4.47% | 1,226 | $4.31 | $4.23 $4.48 |
| Sep 25, 2026 | $4.57 | $4.57 | $4.47 | $4.47 | +$0.27 | +6.43% | 2,034 | $4.40 | $4.47 $4.57 |
| Sep 23, 2026 | $4.49 | $4.49 | $4.20 | $4.20 | $-0.36 | -7.89% | 7,066 | $4.43 | $4.20 $4.49 |
| Sep 22, 2026 | $4.65 | $4.65 | $4.35 | $4.56 | +$0.16 | +3.64% | 1,502 | $4.58 | $4.35 $4.65 |
| Sep 21, 2026 | $4.39 | $4.48 | $4.26 | $4.40 | $-0.23 | -4.86% | 1,899 | $4.44 | $4.26 $4.48 |
| Sep 18, 2026 | $4.61 | $4.63 | $4.61 | $4.63 | +$0.15 | +3.25% | 1,103 | $4.62 | $4.61 $4.63 |
| Sep 17, 2026 | $4.49 | $4.57 | $4.48 | $4.48 | +$0.08 | +1.80% | 1,685 | $4.51 | $4.48 $4.57 |
| Sep 16, 2026 | $4.27 | $4.40 | $4.27 | $4.40 | +$0.17 | +4.05% | 1,118 | $4.42 | $4.27 $4.40 |
| Sep 15, 2026 | $4.36 | $4.37 | $4.23 | $4.23 | $-0.13 | -3.01% | 4,394 | $4.49 | $4.23 $4.37 |
| Sep 14, 2026 | $4.56 | $4.56 | $4.35 | $4.36 | $-0.13 | -2.90% | 7,360 | $4.55 | $4.35 $4.56 |
| Sep 11, 2026 | $4.31 | $4.62 | $4.21 | $4.49 | $-0.13 | -2.81% | 7,305 | $4.36 | $4.21 $4.62 |
| Sep 10, 2026 | $4.21 | $4.62 | $4.21 | $4.62 | +$0.34 | +7.94% | 934 | $4.41 | $4.21 $4.62 |
| Sep 9, 2026 | $4.36 | $4.38 | $4.28 | $4.28 | $-0.14 | -3.17% | 942 | $4.39 | $4.28 $4.38 |
| Sep 8, 2026 | $4.26 | $4.42 | $4.26 | $4.42 | +$0.01 | +0.23% | 1,057 | $4.35 | $4.26 $4.42 |
| Sep 4, 2026 | $4.27 | $4.41 | $4.27 | $4.41 | +$0.16 | +3.76% | 832 | $4.32 | $4.27 $4.41 |
| Sep 3, 2026 | $4.43 | $4.43 | $4.23 | $4.25 | $-0.10 | -2.30% | 1,918 | $4.27 | $4.23 $4.43 |
| Sep 2, 2026 | $4.47 | $4.47 | $4.35 | $4.35 | +$0.10 | +2.35% | 444 | $4.37 | $4.35 $4.47 |
| Sep 1, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | $-0.10 | -2.30% | 1,569 | $4.26 | $4.25 $4.25 |
| Aug 31, 2026 | $4.33 | $4.35 | $4.33 | $4.35 | +$0.00 | +0.00% | 1,413 | $4.32 | $4.33 $4.35 |
| Aug 28, 2026 | $4.28 | $4.40 | $4.20 | $4.35 | +$0.07 | +1.64% | 6,819 | $4.38 | $4.20 $4.40 |
| Aug 27, 2026 | $4.49 | $4.60 | $4.25 | $4.28 | $-0.01 | -0.23% | 8,066 | $4.38 | $4.25 $4.60 |
| Aug 26, 2026 | $4.27 | $4.52 | $4.27 | $4.29 | $-0.18 | -4.08% | 1,612 | $4.36 | $4.27 $4.52 |
| Aug 25, 2026 | $4.22 | $4.64 | $4.22 | $4.47 | $-0.29 | -6.17% | 1,860 | $4.44 | $4.22 $4.64 |
| Aug 24, 2026 | $4.81 | $4.81 | $4.20 | $4.77 | +$0.22 | +4.76% | 5,393 | $4.43 | $4.20 $4.81 |
| Aug 21, 2026 | $5.19 | $5.20 | $4.28 | $4.55 | $-0.75 | -14.15% | 21,444 | $4.76 | $4.28 $5.20 |
| Aug 20, 2026 | $4.04 | $5.43 | $4.04 | $5.30 | +$1.29 | +32.17% | 153,534 | $4.94 | $4.04 $5.43 |
| Aug 19, 2026 | $4.24 | $4.24 | $4.01 | $4.01 | $-0.27 | -6.28% | 1,881 | $4.11 | $4.01 $4.24 |