ARB Corporation Limited (ARB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

36.99

-2.06

(-5.27%)

At close: 03:59PM AEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	38.80	38.99	36.69	36.99	36.99	20,448
08 May 2024	39.55	39.78	38.63	39.05	39.05	17,018
07 May 2024	38.45	38.85	38.20	38.67	38.67	7,247
06 May 2024	37.94	38.38	37.83	38.08	38.08	34,324
03 May 2024	38.17	38.24	37.86	37.97	37.97	21,335
02 May 2024	37.53	38.13	37.53	38.01	38.01	386,794
01 May 2024	37.84	38.23	37.66	37.85	37.85	8,646
30 Apr 2024	38.60	38.64	38.28	38.46	38.46	4,328
29 Apr 2024	38.40	38.74	38.35	38.52	38.52	5,993
26 Apr 2024	38.32	38.32	37.65	38.06	38.06	5,398
24 Apr 2024	39.49	39.49	38.51	38.53	38.53	8,140
23 Apr 2024	38.84	38.95	38.45	38.86	38.86	15,322
22 Apr 2024	38.38	38.65	38.17	38.51	38.51	4,830
19 Apr 2024	37.81	38.10	37.30	37.74	37.74	6,424
18 Apr 2024	38.45	38.80	38.20	38.79	38.79	38,579
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	39.00	39.08	37.86	38.09	38.09	7,398
15 Apr 2024	39.28	39.49	39.17	39.39	39.39	9,198
12 Apr 2024	40.36	40.40	39.70	39.71	39.71	4,478
11 Apr 2024	39.34	40.39	39.20	40.31	40.31	5,073
10 Apr 2024	40.06	40.27	39.25	39.62	39.62	15,337
09 Apr 2024	39.30	40.25	39.30	40.07	40.07	8,188
08 Apr 2024	38.63	39.69	38.27	39.35	39.35	9,675
05 Apr 2024	40.10	40.20	39.41	39.55	39.55	25,429
04 Apr 2024	40.29	40.45	39.85	40.38	40.38	7,048
04 Apr 2024	0.34 Dividend
03 Apr 2024	40.67	40.71	39.78	40.00	39.66	13,885
02 Apr 2024	40.68	41.32	40.68	40.86	40.51	6,959
28 Mar 2024	41.57	41.67	41.22	41.44	41.09	9,590
27 Mar 2024	41.43	41.48	40.91	41.19	40.84	4,650
26 Mar 2024	41.04	41.51	40.93	41.40	41.05	52,513
25 Mar 2024	40.58	41.28	40.58	41.08	40.73	28,986
22 Mar 2024	40.56	40.78	40.39	40.60	40.25	3,488
21 Mar 2024	41.06	41.36	40.77	41.27	40.92	41,368
20 Mar 2024	40.47	40.69	40.17	40.49	40.15	53,226
19 Mar 2024	41.01	41.04	39.95	40.51	40.17	55,301
18 Mar 2024	40.75	40.99	40.56	40.92	40.57	4,433
15 Mar 2024	40.68	41.03	40.31	41.02	40.67	22,491
14 Mar 2024	41.17	41.45	40.97	41.19	40.84	44,433
13 Mar 2024	41.36	41.82	41.36	41.65	41.30	26,695
12 Mar 2024	41.19	41.46	41.08	41.28	40.93	51,003
11 Mar 2024	41.01	41.21	40.66	40.72	40.37	4,766
08 Mar 2024	41.48	41.78	41.23	41.70	41.35	28,276
07 Mar 2024	40.88	41.63	40.59	41.58	41.23	7,471
06 Mar 2024	40.31	40.47	39.69	40.32	39.98	15,217
05 Mar 2024	40.92	41.06	40.06	40.65	40.30	32,263
04 Mar 2024	41.24	41.42	41.01	41.18	40.83	16,259
01 Mar 2024	41.31	41.73	40.80	41.38	41.03	15,610
29 Feb 2024	41.01	41.63	40.53	41.21	40.86	41,394
28 Feb 2024	39.81	40.82	39.34	40.65	40.31	33,070
27 Feb 2024	40.20	40.32	39.32	39.74	39.40	18,223
26 Feb 2024	40.37	40.48	39.63	39.90	39.56	8,882
23 Feb 2024	39.75	40.24	39.61	40.14	39.80	8,893
22 Feb 2024	39.65	40.07	39.20	39.53	39.19	22,918
21 Feb 2024	38.91	39.50	38.71	39.33	39.00	31,124
20 Feb 2024	36.56	40.39	36.56	39.35	39.02	162,800
19 Feb 2024	36.27	36.39	35.61	35.68	35.38	7,195
16 Feb 2024	36.47	36.80	35.86	35.89	35.58	7,888
15 Feb 2024	36.73	36.80	36.06	36.14	35.83	13,410
14 Feb 2024	35.31	35.49	34.48	35.35	35.05	55,172
13 Feb 2024	36.15	36.31	36.12	36.23	35.92	19,297
12 Feb 2024	36.14	36.30	36.04	36.13	35.82	11,790
09 Feb 2024	35.55	35.89	35.37	35.77	35.47	4,541
08 Feb 2024	35.32	35.62	34.87	35.52	35.22	20,925
07 Feb 2024	35.56	35.68	35.02	35.19	34.89	26,837
06 Feb 2024	34.78	35.68	34.48	35.56	35.26	29,747
05 Feb 2024	34.27	34.93	33.97	34.90	34.60	12,241
02 Feb 2024	34.00	34.96	34.00	34.79	34.49	9,114
01 Feb 2024	32.95	33.59	32.88	33.52	33.24	8,885
31 Jan 2024	33.69	34.03	33.17	33.88	33.59	74,768
30 Jan 2024	33.94	34.00	33.57	33.70	33.41	11,354
29 Jan 2024	33.33	33.73	33.16	33.73	33.44	9,620
25 Jan 2024	32.95	33.70	32.95	33.44	33.16	10,107
24 Jan 2024	34.08	34.08	33.21	33.40	33.12	9,952
23 Jan 2024	32.95	33.90	32.95	33.78	33.49	13,673
22 Jan 2024	33.56	33.56	33.04	33.23	32.95	8,900
19 Jan 2024	32.75	33.53	32.75	33.32	33.04	9,866
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	32.48	32.93	32.44	32.77	32.49	70,102
16 Jan 2024	32.73	32.87	32.04	32.17	31.90	10,847
15 Jan 2024	33.69	34.17	33.03	33.06	32.78	8,100
12 Jan 2024	34.07	34.12	33.54	33.65	33.36	6,132
11 Jan 2024	34.63	34.79	34.41	34.54	34.25	7,038
10 Jan 2024	34.13	34.47	33.98	34.27	33.98	7,214
09 Jan 2024	34.16	34.53	33.80	33.83	33.54	8,798
08 Jan 2024	33.53	33.94	33.22	33.57	33.28	2,915
05 Jan 2024	34.17	34.21	33.60	33.68	33.39	5,062
04 Jan 2024	34.71	34.71	33.99	34.28	33.99	5,101
03 Jan 2024	35.14	35.29	34.54	34.57	34.28	5,220
02 Jan 2024	35.95	36.28	35.85	35.92	35.61	3,960
29 Dec 2023	36.00	36.24	35.90	35.98	35.67	5,219
28 Dec 2023	35.92	36.15	35.71	35.98	35.67	9,555
27 Dec 2023	35.91	36.13	35.50	35.70	35.40	4,909
22 Dec 2023	35.37	35.43	34.83	35.40	35.10	6,329
21 Dec 2023	35.49	35.49	34.55	35.05	34.75	5,632
20 Dec 2023	36.38	36.54	35.24	35.65	35.35	54,540
19 Dec 2023	36.22	36.58	36.03	36.27	35.96	51,339
18 Dec 2023	35.73	36.52	35.60	36.02	35.71	12,124
15 Dec 2023	36.10	36.37	35.58	35.90	35.59	22,721
14 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.30-84.40(-1.04%)

AUD/USD0.6572-0.0010(-0.15%)

ASX 2007,720.00-84.50(-1.08%)

OIL79.36+0.37(+0.47%)

GOLD2,322.300.00(0.00%)

Bitcoin AUD93,879.85-829.03(-0.88%)

ARB Corporation Limited (ARB.XA)

ALL ORDS
7,992.30
-84.40(-1.04%)

AUD/USD
0.6572
-0.0010(-0.15%)

ASX 200
7,720.00
-84.50(-1.08%)

OIL
79.36
+0.37(+0.47%)

GOLD
2,322.30
0.00(0.00%)

Bitcoin AUD
93,879.85
-829.03(-0.88%)