Daily trading records

ARB IOT Group Historical Stock Prices by Trading Day

ARB IOT Group daily open, high, low, close, volume and prior-session price chan…

Direct answer

Review 60 recent trading days for ARB IOT Group.

The verified trading-day record runs from June 2, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ARB IOT Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ARB IOT Group's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.40%

From the August 21, 2026 close of $4.55 to $4.35 on August 28, 2026.

20-session performance

+8.75%

From the July 31, 2026 close of $4.00 to $4.35 on August 28, 2026.

60-session performance

-16.02%

From the June 1, 2026 close of $5.18 to $4.35 on August 28, 2026.

ARB IOT Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.2777$4.40$4.20$4.356,819+$0.07 (+1.64%)
$4.49$4.60$4.2501$4.288,066-$0.01 (-0.23%)
$4.27$4.52$4.27$4.291,612-$0.1826 (-4.08%)
$4.22$4.64$4.22$4.47261,860-$0.2941 (-6.17%)
$4.8092$4.8092$4.20$4.76675,393+$0.2167 (+4.76%)
$5.19$5.20$4.28$4.5521,444-$0.75 (-14.15%)
$4.04$5.43$4.04$5.30157,681+$1.29 (+32.17%)
$4.24$4.24$4.01$4.011,883-$0.2687 (-6.28%)
$4.0193$4.315$4.01$4.27873,155+$0.0087 (+0.20%)
$4.52$4.52$4.23$4.277,581-$0.22 (-4.90%)
$4.22$4.49$4.22$4.493,896+$0.1672 (+3.87%)
$4.35$4.42$4.19$4.32282,155+$0.1728 (+4.16%)
$4.15$4.15$4.15$4.151,797-$0.05 (-1.19%)
$4.10$4.25$4.05$4.205,766-$0.20 (-4.55%)
$4.40$4.40$4.40$4.40340+$0.30 (+7.32%)
$4.19$4.40$4.00$4.101,273-$0.1755 (-4.10%)
$4.19$4.34$4.19$4.27551,461-$0.0145 (-0.34%)
$4.3109$4.39$4.29$4.292,699-$0.005 (-0.12%)
$4.295$4.295$4.295$4.2952,443$0.00 (0.00%)
$4.00$4.35$4.00$4.2953,570+$0.295 (+7.37%)
$4.08$4.08$4.00$4.00663-$0.115 (-2.79%)
$4.00$4.115$4.00$4.1152,516+$0.0358 (+0.88%)
$4.07$4.13$4.00$4.07926,146+$0.0092 (+0.23%)
$4.01$4.10$4.00$4.074,463+$0.07 (+1.75%)
$4.0336$4.0336$4.00$4.002,310-$0.17 (-4.08%)
$4.10$4.18$4.10$4.171,169-$0.0041 (-0.10%)
$4.25$4.25$4.1741$4.17412,068-$0.1709 (-3.93%)
$4.2491$4.345$4.21$4.3452,093+$0.115 (+2.72%)
$4.24$4.48$4.23$4.233,994-$0.12 (-2.76%)
$4.35$4.35$4.35$4.35885-$0.045 (-1.02%)
$4.35$4.395$4.3231$4.3951,822-$0.0001 (-0.00%)
$4.49$4.49$4.3951$4.39511,004-$0.0949 (-2.11%)
$4.3181$4.62$4.3181$4.491,682+$0.27 (+6.40%)
$4.52$4.68$4.22$4.223,636-$0.28 (-6.22%)
$4.37$4.50$4.33$4.50857-$0.005 (-0.11%)
$4.28$4.505$4.28$4.505714+$0.255 (+6.00%)
$4.6736$4.68$4.25$4.256,646-$0.5543 (-11.54%)
$4.69$4.8043$4.40$4.80439,509-$0.0457 (-0.94%)
$4.41$4.85$4.40$4.851,940+$0.25 (+5.43%)
$4.83$4.8499$4.55$4.602,781-$0.17 (-3.56%)
$4.78$4.82$4.62$4.772,089-$0.18 (-3.64%)
$4.75$4.95$4.52$4.952,180+$0.20 (+4.21%)
$4.75$4.75$4.75$4.75289+$0.17 (+3.71%)
$4.654$4.83$4.52$4.584,371-$0.115 (-2.45%)
$4.68$4.83$4.60$4.6952,811+$0.085 (+1.84%)
$4.72$4.80$4.61$4.611,397-$0.278 (-5.69%)
$4.668$4.888$4.668$4.8881,795+$0.118 (+2.47%)
$4.68$5.05$4.68$4.778,308-$0.14 (-2.85%)
$5.09$5.18$4.90$4.917,863-$0.34 (-6.48%)
$5.575$5.59$5.15$5.258,166-$0.35 (-6.25%)
$5.38$5.86$5.38$5.60949+$0.02 (+0.36%)
$5.6301$5.96$5.15$5.5815,335-$0.14 (-2.45%)
$5.98$5.98$5.535$5.7212,050-$0.07 (-1.21%)
$5.85$5.85$5.36$5.792,529+$0.125 (+2.21%)
$5.60$5.665$5.36$5.6655,671+$0.285 (+5.30%)
$5.47$5.47$5.38$5.382,653-$0.23 (-4.10%)
$5.36$5.61$5.36$5.6112,714+$0.229 (+4.26%)
$5.37$5.50$5.36$5.38113,749+$0.011 (+0.20%)
$5.18$5.50$5.18$5.3720,735+$0.19 (+3.67%)
$5.13$5.20$5.13$5.185,896$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 2, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ARB IOT Group company profile.Review ARB IOT Group valuation and profitability metrics.

Read the frequently asked questions.

What is ARB IOT Group's latest verified closing price?

ARB IOT Group closed at $4.35 on August 28, 2026.

What period does ARB IOT Group's price history cover?

The page shows 60 verified sessions from June 2, 2026 through August 28, 2026.

What data is included in ARB IOT Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ARB IOT Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ARB IOT Group's daily prices?

Daily aggregate prices are provided by Polygon.