ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ARBB ARB IOT Group Ltd

0.4575
-0.0011 (-0.24%)
Feb 14 2025 - Closed
Delayed by 15 minutes

ARBB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 0.4575 -0.0011 -0.24% 0.45 0.46 0.4452 10,434
Feb 13 2025 0.4586 0.0061 1.35% 0.455 0.46 0.445 26,376
Feb 12 2025 0.4525 -0.0015 -0.33% 0.4575 0.468 0.445 15,547
Feb 11 2025 0.454 0.014 3.18% 0.4822 0.4822 0.4412 27,747
Feb 10 2025 0.44 -0.00999 -2.22% 0.46 0.46 0.44 31,263
Feb 07 2025 0.44999 -0.02001 -4.26% 0.4698 0.4752 0.4107 43,688
Feb 06 2025 0.47 0.0028 0.60% 0.4697 0.49 0.4501 14,591
Feb 05 2025 0.4672 -0.0059 -1.25% 0.47 0.473101 0.4308 30,416
Feb 04 2025 0.4731 0.0003 0.06% 0.4572 0.4731 0.45 21,621
Feb 03 2025 0.4728 -0.0482 -9.25% 0.50 0.5001 0.425 69,510
Jan 31 2025 0.521 0.00 0.00% 0.52 0.521 0.50 33,874
Jan 30 2025 0.521 -0.0089 -1.68% 0.5395 0.5395 0.5093 41,336
Jan 29 2025 0.5299 0.0001 0.02% 0.53 0.5422 0.51 33,835
Jan 28 2025 0.5298 -0.0002 -0.04% 0.51 0.53 0.51 9,344
Jan 27 2025 0.529999 -0.01 -1.85% 0.5238 0.531 0.51 62,346
Jan 24 2025 0.54 0.0134 2.54% 0.51 0.55 0.51 92,648
Jan 23 2025 0.5266 0.00 0.00% 0.5266 0.5266 0.5266 0
Jan 22 2025 0.5266 -0.0075 -1.40% 0.5377 0.5377 0.5002 90,730
Jan 21 2025 0.5341 -0.0159 -2.89% 0.536251 0.55 0.5122 55,804
Jan 17 2025 0.55 0.0107 1.98% 0.53 0.55 0.52 32,841
Jan 16 2025 0.5393 -0.0217 -3.87% 0.57 0.57 0.5177 66,108
Jan 15 2025 0.561 -0.004 -0.71% 0.58 0.58 0.5461 39,689
Jan 14 2025 0.565 -0.0365 -6.07% 0.6019 0.65 0.55 103,344
Jan 13 2025 0.6015 0.0615 11.39% 0.55 0.6497 0.55 118,247
Jan 10 2025 0.54 0.0074 1.39% 0.4976 0.58 0.4976 59,167
Jan 08 2025 0.5326 -0.0815 -13.27% 0.59 0.6141 0.5011 147,278
Jan 07 2025 0.6141 -0.0808 -11.63% 0.68 0.68 0.5365 250,980
Jan 06 2025 0.6949 0.1544 28.57% 0.579 0.75 0.579 747,745
Jan 03 2025 0.5405 0.0407 8.14% 0.515 0.56 0.5086 125,401
Jan 02 2025 0.4998 0.0083 1.69% 0.47 0.56 0.465 480,745
Dec 31 2024 0.4915 0.0425 9.47% 0.5053 0.5191 0.450001 239,635
Dec 30 2024 0.449 0.0037 0.83% 0.457 0.46 0.4303 98,560
Dec 27 2024 0.4453 0.0053 1.20% 0.44 0.45 0.4006 123,751
Dec 26 2024 0.44 0.02 4.76% 0.44 0.469 0.4073 72,004
Dec 24 2024 0.42 0.0313 8.05% 0.3963 0.4596 0.3953 82,538
Dec 23 2024 0.3887 -0.0195 -4.78% 0.4083 0.4083 0.381 89,748
Dec 20 2024 0.4082 0.016 4.08% 0.40 0.4139 0.381 71,993
Dec 19 2024 0.3922 -0.0089 -2.22% 0.4201 0.427 0.3912 59,994
Dec 18 2024 0.4011 -0.0289 -6.72% 0.4348 0.459 0.40 123,038
Dec 17 2024 0.43 -0.0339 -7.31% 0.454 0.4603 0.42 72,393
Dec 16 2024 0.4639 -0.0161 -3.35% 0.47 0.50 0.454 201,042
Dec 13 2024 0.48 -0.0149 -3.01% 0.4947 0.50 0.48 46,672
Dec 12 2024 0.4949 0.0049 1.00% 0.483 0.4949 0.48 52,381
Dec 11 2024 0.49 0.0017 0.35% 0.5041 0.5041 0.48 56,498
Dec 10 2024 0.4883 -0.0117 -2.34% 0.4901 0.50 0.475 52,531
Dec 09 2024 0.50 -0.03 -5.66% 0.49 0.53 0.49 34,111
Dec 06 2024 0.53 -0.0185 -3.37% 0.5443 0.58 0.49 196,967
Dec 05 2024 0.5485 -0.0015 -0.27% 0.5401 0.55 0.52 175,337
Dec 04 2024 0.55 -0.0298 -5.14% 0.60 0.60 0.503 317,987
Dec 03 2024 0.5798 0.11296 24.20% 0.487 0.58 0.468 474,919
Dec 02 2024 0.466845 -0.04316 -8.46% 0.5003 0.5099 0.466845 115,603
Nov 29 2024 0.51 0.0001 0.02% 0.509 0.519999 0.50 57,132
Nov 27 2024 0.5099 0.0498 10.82% 0.4601 0.54 0.425125 229,887
Nov 26 2024 0.4601 0.0001 0.02% 0.46 0.5095 0.4516 136,042
Nov 25 2024 0.46 -0.0622 -11.91% 0.49 0.501 0.4577 210,475
Nov 22 2024 0.5222 -0.0278 -5.05% 0.55 0.55 0.5101 92,387
Nov 21 2024 0.55 0.0469 9.32% 0.491 0.58 0.482 218,299
Nov 20 2024 0.5031 0.0109 2.21% 0.493 0.53 0.49 100,279
Nov 19 2024 0.492201 -0.0268 -5.16% 0.491 0.53 0.4825 316,385