Australia markets open in 5 hours 33 minutes

ARB Corporation Limited (ARB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
40.36+0.23 (+0.57%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202440.3840.7340.2240.3640.3666,892
22 July 202440.0340.2739.7940.1340.1363,201
19 July 202440.0940.3339.4640.3340.33101,528
18 July 202440.3840.3839.6240.3140.31180,462
17 July 202440.1040.5739.9740.5440.54151,822
16 July 202439.8640.0239.5839.6239.6272,870
15 July 202439.6940.1239.5039.6339.63102,314
12 July 202439.2339.6139.1739.4839.4882,146
11 July 202438.8339.0838.7338.9938.9971,965
10 July 202438.6038.6537.9038.4138.4190,537
09 July 202438.6838.6838.2138.4238.4279,670
08 July 202438.4238.6138.0638.4938.4938,684
05 July 202438.5138.5138.0138.4238.4248,449
04 July 202438.1138.4437.9338.3338.3384,103
03 July 202437.9537.9637.4337.8137.81163,427
02 July 202437.0637.9436.7637.8437.84157,102
01 July 202437.4937.7936.9037.0437.04105,357
28 June 202438.0538.3537.5837.6337.63134,611
27 June 202437.5937.7337.1637.7337.73100,623
26 June 202438.3838.6037.5637.8037.80162,271
25 June 202438.2038.5438.0638.4738.4797,676
24 June 202438.3038.8938.0938.2038.2095,358
21 June 202437.9938.1437.3338.0338.03301,294
20 June 202438.1238.5037.9137.9937.99192,332
19 June 202438.3538.7237.6838.2638.26216,301
18 June 202438.8039.1938.6338.6438.64176,933
17 June 202437.0038.3037.0038.3038.30147,509
14 June 202437.9037.9636.7037.5037.50216,809
13 June 202438.3839.0438.3838.6938.69171,808
12 June 202438.0038.4737.9038.1638.1685,581
11 June 202438.0038.6637.5738.5038.50190,556
07 June 202438.5038.6638.1538.3138.3159,747
06 June 202438.7938.8238.1038.1638.16133,140
05 June 202437.6838.7337.6138.6038.60142,320
04 June 202437.7138.0137.5037.5737.5799,770
03 June 202438.5838.5837.4937.8237.82143,601
31 May 202437.9638.4037.6938.4038.40203,581
30 May 202437.2237.8836.9737.8837.88150,916
29 May 202436.3437.3535.9737.3537.35279,461
28 May 202437.1037.1636.2736.4536.45142,692
27 May 202437.2137.3436.9737.2337.2362,747
24 May 202436.7537.0936.7436.8936.8998,629
23 May 202436.8237.4436.6537.2837.28361,676
22 May 202438.0938.1036.9837.0037.00126,841
21 May 202437.7738.1037.5037.5937.59130,997
20 May 202438.3038.3037.3737.4537.45162,459
17 May 202438.5038.9638.1438.2238.22138,162
16 May 202439.8239.9038.9738.9738.97162,558
15 May 202439.7939.7938.9139.2039.20130,890
14 May 202438.6539.0338.4938.9638.96148,202
13 May 202438.1238.6638.1238.6038.60132,224
10 May 202437.2738.4137.1538.1238.12170,453
09 May 202438.9138.9836.6537.1537.15280,278
08 May 202439.2739.7138.6438.9038.90193,612
07 May 202438.4338.8738.1638.6638.66175,506
06 May 202438.1038.3937.8338.1038.10149,993
03 May 202438.2638.2837.8938.0038.0055,536
02 May 202437.8438.1337.5037.9637.96147,024
01 May 202438.1738.2437.6437.8537.8587,563
30 Apr 202438.7638.7638.2438.6238.62101,711
29 Apr 202438.3338.7538.3138.6638.66108,026
26 Apr 202438.1038.4737.6538.0038.0082,944
24 Apr 202439.2539.5738.5038.5638.5698,662
23 Apr 202438.7238.9738.4538.9738.97104,079
22 Apr 202438.1538.7838.0838.5838.5893,739
19 Apr 202437.8738.1337.2837.7437.74139,393
18 Apr 202438.0539.3938.0538.6538.65143,116
17 Apr 202438.0938.3637.7438.2438.24167,625
16 Apr 202438.7539.1337.8638.1738.17183,446
15 Apr 202439.2139.5639.1439.3939.39215,760
12 Apr 202440.2540.4039.6139.6439.6454,342
11 Apr 202439.0640.3739.0540.2440.24142,080
10 Apr 202440.0140.2839.2339.7539.75152,296
09 Apr 202439.4240.2639.2339.9939.99120,303
08 Apr 202439.4139.7037.8839.4339.43181,873
05 Apr 202440.2140.2139.4039.6239.62172,795
04 Apr 202440.3440.4639.8240.4340.4377,088
04 Apr 20240.34 Dividend
03 Apr 202440.7040.7839.7840.1739.83170,538
02 Apr 202441.3541.3540.6740.8840.53117,463
28 Mar 202441.6641.7541.1841.3541.00108,583
27 Mar 202441.2441.5040.9041.2440.8998,756
26 Mar 202441.0141.5440.6941.2840.9387,985
25 Mar 202440.7141.2940.3741.0540.70129,271
22 Mar 202441.2841.2840.3940.6340.2969,124
21 Mar 202440.8341.3840.7541.1240.77249,152
20 Mar 202440.4140.6840.1740.4640.12168,130
19 Mar 202440.9040.9939.9240.5040.16137,832
18 Mar 202441.0041.0140.0140.9040.5592,469
15 Mar 202440.6941.0340.2241.0040.65160,380
14 Mar 202441.7741.7740.9441.1540.8093,752
13 Mar 202441.3641.8241.2741.7041.3557,032
12 Mar 202440.8341.4640.7641.3440.9975,050
11 Mar 202441.4241.4240.6240.7940.4489,732
08 Mar 202441.3341.8241.2341.4841.13183,785
07 Mar 202440.6041.6740.5941.5741.22181,792
06 Mar 202440.3240.4939.6540.4540.11238,896
05 Mar 202440.4641.2340.0340.5240.18275,798
04 Mar 202441.1741.4741.0041.2640.91166,641
01 Mar 202441.6441.8340.7841.3741.02238,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...