ARB Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	42.570	42.590	42.000	42.250	39.139	70,820
2024-09-02	42.450	42.710	42.360	42.460	39.333	99,690
2024-08-30	42.910	43.050	42.290	42.570	39.435	218,724
2024-08-29	42.240	42.990	42.040	42.700	39.556	131,774
2024-08-28	42.260	42.520	41.480	42.190	39.083	115,488
2024-08-27	42.910	43.240	41.830	42.480	39.352	160,421
2024-08-26	41.620	43.000	41.400	42.910	39.750	150,209
2024-08-23	41.920	41.950	41.060	41.320	38.277	107,471
2024-08-22	41.990	42.010	41.310	41.920	38.833	96,741
2024-08-21	41.680	41.680	40.100	41.600	38.537	190,498
2024-08-20	41.540	43.300	41.430	42.320	39.204	240,148
2024-08-19	40.460	40.900	40.220	40.220	37.258	82,092
2024-08-16	40.590	41.360	40.440	40.500	37.518	67,896
2024-08-15	40.190	40.840	40.140	40.280	37.314	86,237
2024-08-14	40.360	40.620	39.760	40.220	37.258	78,443
2024-08-13	39.950	40.120	39.500	39.920	36.981	76,780
2024-08-12	39.910	40.200	39.740	40.070	37.119	73,195
2024-08-09	39.150	40.050	38.820	39.630	36.712	105,780
2024-08-08	38.750	39.150	38.510	38.510	35.674	97,280
2024-08-07	38.960	39.020	38.500	38.770	35.915	82,254
2024-08-06	38.800	39.205	38.480	38.950	36.082	110,168
2024-08-05	40.310	40.360	38.910	38.910	36.045	129,059
2024-08-02	42.500	42.520	40.780	40.780	37.777	146,209
2024-08-01	42.320	43.235	42.230	43.090	39.917	201,349
2024-07-31	40.230	42.200	40.090	42.090	38.991	314,010
2024-07-30	40.150	40.670	39.590	40.050	37.101	104,398
2024-07-29	40.080	40.450	39.910	40.150	37.194	78,461
2024-07-26	39.600	39.760	39.260	39.570	36.656	66,917
2024-07-25	39.590	39.590	38.850	39.320	36.425	98,174
2024-07-24	40.310	40.430	39.900	39.950	37.008	88,599
2024-07-23	40.380	40.730	40.220	40.360	37.388	66,892
2024-07-22	40.030	40.270	39.790	40.130	37.175	63,201
2024-07-19	40.090	40.330	39.460	40.330	37.360	101,528
2024-07-18	40.380	40.380	39.620	40.310	37.342	180,462
2024-07-17	40.100	40.570	39.970	40.540	37.555	151,822
2024-07-16	39.860	40.020	39.580	39.620	36.703	72,870
2024-07-15	39.690	40.120	39.500	39.630	36.712	102,314
2024-07-12	39.230	39.610	39.165	39.480	36.573	82,146
2024-07-11	38.830	39.080	38.730	38.990	36.119	71,965
2024-07-10	38.600	38.650	37.900	38.410	35.582	90,537
2024-07-09	38.680	38.680	38.210	38.420	35.591	79,670
2024-07-08	38.420	38.610	38.060	38.490	35.656	38,684
2024-07-05	38.510	38.510	38.010	38.420	35.591	48,449
2024-07-04	38.110	38.440	37.930	38.330	35.508	84,103
2024-07-03	37.950	37.960	37.430	37.810	35.026	163,427
2024-07-02	37.060	37.940	36.765	37.840	35.054	157,102
2024-07-01	37.490	37.790	36.900	37.040	34.313	105,357
2024-06-28	38.050	38.350	37.585	37.630	34.859	134,611
2024-06-27	37.590	37.730	37.160	37.730	34.952	100,623
2024-06-26	38.380	38.600	37.560	37.800	35.017	162,271
2024-06-25	38.200	38.540	38.060	38.470	35.637	97,676
2024-06-24	38.300	38.890	38.090	38.200	35.387	95,358
2024-06-21	37.990	38.140	37.330	38.030	35.230	301,294
2024-06-20	38.120	38.500	37.910	37.990	35.193	192,332
2024-06-19	38.350	38.720	37.680	38.260	35.443	216,301
2024-06-18	38.800	39.190	38.630	38.640	35.795	176,933
2024-06-17	37.000	38.300	37.000	38.300	35.480	147,509
2024-06-14	37.900	37.960	36.700	37.500	34.739	216,809
2024-06-13	38.380	39.040	38.380	38.690	35.841	171,808
2024-06-12	38.000	38.470	37.900	38.160	35.350	85,581

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.3500 AUD
2026-04-01	0.3400 AUD
2025-10-02	0.3500 AUD
2025-08-22	0.5000 AUD
2025-04-02	0.3400 AUD
2024-10-03	0.3500 AUD
2024-04-04	0.3400 AUD
2023-10-05	0.3000 AUD
2023-04-05	0.3200 AUD
2022-10-06	0.3200 AUD
2022-04-07	0.3900 AUD
2021-10-07	0.3900 AUD
2021-04-08	0.2900 AUD
2020-10-08	0.3950 AUD
2020-04-02	0.1850 AUD
2019-10-03	0.2100 AUD
2019-04-03	0.1850 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.