ARB Corporation Limited (ARB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

38.00

-0.56

(-1.45%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.10	38.47	37.65	38.00	38.00	82,944
24 Apr 2024	39.25	39.57	38.50	38.56	38.56	98,662
23 Apr 2024	38.72	38.97	38.45	38.97	38.97	104,079
22 Apr 2024	38.15	38.78	38.08	38.58	38.58	93,739
19 Apr 2024	37.87	38.13	37.28	37.74	37.74	139,393
18 Apr 2024	38.05	39.39	38.05	38.65	38.65	143,116
17 Apr 2024	38.09	38.36	37.74	38.24	38.24	167,625
16 Apr 2024	38.75	39.13	37.86	38.17	38.17	183,446
15 Apr 2024	39.21	39.56	39.14	39.39	39.39	215,760
12 Apr 2024	40.25	40.40	39.61	39.64	39.64	54,342
11 Apr 2024	39.06	40.37	39.05	40.24	40.24	142,080
10 Apr 2024	40.01	40.28	39.23	39.75	39.75	152,296
09 Apr 2024	39.42	40.26	39.23	39.99	39.99	120,303
08 Apr 2024	39.41	39.70	37.88	39.43	39.43	181,873
05 Apr 2024	40.21	40.21	39.40	39.62	39.62	172,795
04 Apr 2024	40.34	40.46	39.82	40.43	40.43	77,088
04 Apr 2024	0.34 Dividend
03 Apr 2024	40.70	40.78	39.78	40.17	39.83	170,538
02 Apr 2024	41.35	41.35	40.67	40.88	40.53	117,463
28 Mar 2024	41.66	41.75	41.18	41.35	41.00	108,583
27 Mar 2024	41.24	41.50	40.90	41.24	40.89	98,756
26 Mar 2024	41.01	41.54	40.69	41.28	40.93	87,985
25 Mar 2024	40.71	41.29	40.37	41.05	40.70	129,271
22 Mar 2024	41.28	41.28	40.39	40.63	40.29	69,124
21 Mar 2024	40.83	41.38	40.75	41.12	40.77	249,152
20 Mar 2024	40.41	40.68	40.17	40.46	40.12	168,130
19 Mar 2024	40.90	40.99	39.92	40.50	40.16	137,832
18 Mar 2024	41.00	41.01	40.01	40.90	40.55	92,469
15 Mar 2024	40.69	41.03	40.22	41.00	40.65	160,380
14 Mar 2024	41.77	41.77	40.94	41.15	40.80	93,752
13 Mar 2024	41.36	41.82	41.27	41.70	41.35	57,032
12 Mar 2024	40.83	41.46	40.76	41.34	40.99	75,050
11 Mar 2024	41.42	41.42	40.62	40.79	40.44	89,732
08 Mar 2024	41.33	41.82	41.23	41.48	41.13	183,785
07 Mar 2024	40.60	41.67	40.59	41.57	41.22	181,792
06 Mar 2024	40.32	40.49	39.65	40.45	40.11	238,896
05 Mar 2024	40.46	41.23	40.03	40.52	40.18	275,798
04 Mar 2024	41.17	41.47	41.00	41.26	40.91	166,641
01 Mar 2024	41.64	41.83	40.78	41.37	41.02	238,293
29 Feb 2024	40.97	41.63	40.52	41.44	41.09	375,091
28 Feb 2024	39.97	40.85	39.34	40.71	40.37	299,466
27 Feb 2024	40.00	40.32	39.31	39.85	39.51	309,457
26 Feb 2024	40.20	40.50	39.61	39.97	39.63	187,504
23 Feb 2024	39.50	40.27	39.46	40.09	39.75	265,020
22 Feb 2024	40.11	40.12	39.17	39.63	39.29	213,901
21 Feb 2024	38.96	39.53	37.98	39.52	39.19	349,986
20 Feb 2024	36.50	40.43	36.50	39.42	39.09	434,076
19 Feb 2024	36.29	36.44	35.59	35.77	35.47	96,655
16 Feb 2024	36.53	36.85	35.84	35.98	35.68	99,935
15 Feb 2024	36.01	36.84	36.01	36.12	35.81	114,490
14 Feb 2024	35.44	35.49	34.46	35.49	35.19	164,635
13 Feb 2024	36.10	36.31	36.00	36.17	35.86	163,522
12 Feb 2024	35.99	36.35	35.57	36.03	35.73	69,470
09 Feb 2024	35.67	35.90	35.33	35.74	35.44	79,501
08 Feb 2024	35.38	35.63	34.83	35.49	35.19	78,782
07 Feb 2024	35.66	35.70	34.97	35.08	34.78	134,361
06 Feb 2024	34.78	35.70	34.47	35.48	35.18	228,127
05 Feb 2024	34.21	34.93	33.93	34.90	34.60	93,841
02 Feb 2024	33.85	34.99	33.76	34.72	34.43	289,592
01 Feb 2024	33.36	33.60	32.78	33.50	33.22	296,634
31 Jan 2024	33.63	34.03	33.17	33.90	33.61	162,053
30 Jan 2024	33.94	34.07	33.55	33.64	33.36	82,062
29 Jan 2024	33.12	33.74	33.12	33.60	33.32	108,396
25 Jan 2024	33.51	33.72	32.95	33.31	33.03	82,152
24 Jan 2024	34.08	34.08	33.20	33.44	33.16	75,045
23 Jan 2024	33.30	33.91	32.95	33.85	33.56	149,465
22 Jan 2024	33.47	33.67	33.06	33.30	33.02	54,637
19 Jan 2024	32.75	33.58	32.75	33.22	32.94	125,730
18 Jan 2024	32.01	32.74	31.86	32.48	32.21	125,984
17 Jan 2024	32.20	32.94	32.14	32.62	32.34	132,752
16 Jan 2024	32.84	32.88	32.03	32.16	31.89	122,754
15 Jan 2024	33.86	34.19	33.55	34.02	33.73	8,841
12 Jan 2024	34.42	34.42	33.53	33.89	33.60	137,094
11 Jan 2024	34.52	34.81	34.31	34.63	34.34	60,944
10 Jan 2024	34.39	34.51	33.95	34.21	33.92	68,521
09 Jan 2024	34.12	34.56	33.80	34.05	33.76	117,490
08 Jan 2024	33.64	33.95	33.19	33.69	33.40	64,489
05 Jan 2024	34.25	34.27	33.57	33.75	33.46	77,425
04 Jan 2024	34.67	34.73	33.96	34.30	34.01	58,561
03 Jan 2024	35.44	35.44	34.54	34.71	34.42	82,983
02 Jan 2024	35.89	36.29	35.82	35.96	35.66	37,308
29 Dec 2023	36.09	36.25	35.73	35.96	35.66	44,925
28 Dec 2023	35.89	36.16	35.72	36.12	35.81	48,109
27 Dec 2023	35.58	36.16	35.48	35.64	35.34	49,021
22 Dec 2023	35.00	35.46	34.78	35.42	35.12	117,548
21 Dec 2023	35.29	35.55	34.62	35.02	34.72	183,002
20 Dec 2023	36.57	36.57	35.22	35.65	35.35	191,099
19 Dec 2023	36.16	36.58	35.98	36.30	35.99	166,098
18 Dec 2023	35.76	36.52	35.60	35.97	35.67	203,402
15 Dec 2023	36.02	36.36	35.56	36.00	35.70	573,997
14 Dec 2023	34.20	36.06	33.96	35.48	35.18	322,519
13 Dec 2023	33.75	33.99	33.33	33.61	33.33	108,406
12 Dec 2023	33.44	33.92	33.01	33.69	33.40	133,468
11 Dec 2023	33.15	33.71	32.87	33.01	32.73	134,531
08 Dec 2023	32.99	33.20	32.52	33.05	32.77	73,407
07 Dec 2023	32.73	33.63	32.49	33.19	32.91	173,515
06 Dec 2023	32.39	33.31	32.25	32.97	32.69	128,318
05 Dec 2023	32.13	32.35	31.76	31.99	31.72	132,950
04 Dec 2023	31.94	32.47	31.66	32.34	32.07	94,515
01 Dec 2023	30.99	31.67	30.99	31.61	31.34	151,776
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0013(+0.20%)

OIL83.93+0.36(+0.43%)

GOLD2,352.10+9.60(+0.41%)

Bitcoin AUD97,956.60-849.44(-0.86%)

ARB Corporation Limited (ARB.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
83.93
+0.36(+0.43%)

GOLD
2,352.10
+9.60(+0.41%)

Bitcoin AUD
97,956.60
-849.44(-0.86%)