ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	38.000	38.470	37.900	38.160	35.350	85,581
2024-06-11	38.000	38.660	37.570	38.500	35.665	190,556
2024-06-07	38.500	38.660	38.150	38.310	35.489	59,747
2024-06-06	38.790	38.820	38.100	38.160	35.350	133,140
2024-06-05	37.680	38.730	37.610	38.600	35.758	142,320
2024-06-04	37.710	38.010	37.500	37.570	34.804	99,770
2024-06-03	38.580	38.580	37.490	37.820	35.035	143,601
2024-05-31	37.960	38.400	37.690	38.400	35.572	203,581
2024-05-30	37.220	37.880	36.970	37.880	35.091	150,916
2024-05-29	36.340	37.350	35.970	37.350	34.600	279,461
2024-05-28	37.100	37.160	36.270	36.450	33.766	142,692
2024-05-27	37.210	37.340	36.970	37.230	34.489	62,747
2024-05-24	36.750	37.090	36.745	36.890	34.174	98,629
2024-05-23	36.820	37.440	36.650	37.280	34.535	361,676
2024-05-22	38.090	38.100	36.980	37.000	34.276	126,841
2024-05-21	37.770	38.100	37.500	37.590	34.822	130,997
2024-05-20	38.300	38.300	37.370	37.450	34.692	162,459
2024-05-17	38.500	38.960	38.140	38.220	35.406	138,162
2024-05-16	39.820	39.900	38.970	38.970	36.100	162,558
2024-05-15	39.790	39.790	38.910	39.200	36.314	130,890
2024-05-14	38.650	39.030	38.490	38.960	36.091	148,202
2024-05-13	38.120	38.660	38.120	38.600	35.758	132,224
2024-05-10	37.270	38.410	37.150	38.120	35.313	170,453
2024-05-09	38.910	38.980	36.650	37.150	34.414	280,278
2024-05-08	39.270	39.710	38.640	38.900	36.036	193,612
2024-05-07	38.430	38.870	38.160	38.660	35.813	175,506
2024-05-06	38.100	38.390	37.830	38.100	35.295	149,993
2024-05-03	38.260	38.280	37.890	38.000	35.202	55,536
2024-05-02	37.840	38.130	37.500	37.960	35.165	147,024
2024-05-01	38.170	38.235	37.640	37.850	35.063	87,563
2024-04-30	38.760	38.760	38.240	38.620	35.776	101,711
2024-04-29	38.330	38.750	38.310	38.660	35.813	108,026
2024-04-26	38.100	38.470	37.645	38.000	35.202	82,944
2024-04-24	39.250	39.570	38.500	38.560	35.721	98,662
2024-04-23	38.720	38.970	38.450	38.970	36.100	104,079
2024-04-22	38.150	38.780	38.080	38.580	35.739	93,739
2024-04-19	37.870	38.130	37.280	37.740	34.961	139,393
2024-04-18	38.050	39.390	38.050	38.650	35.804	143,116
2024-04-17	38.090	38.360	37.740	38.240	35.424	167,625
2024-04-16	38.750	39.130	37.860	38.170	35.359	183,446
2024-04-15	39.210	39.560	39.140	39.390	36.490	215,760
2024-04-12	40.250	40.400	39.610	39.640	36.721	54,342
2024-04-11	39.060	40.370	39.050	40.240	37.277	142,080
2024-04-10	40.010	40.280	39.230	39.750	36.823	152,296
2024-04-09	39.420	40.260	39.230	39.990	37.045	120,303
2024-04-08	39.410	39.700	37.885	39.430	36.527	181,873
2024-04-05	40.210	40.210	39.400	39.620	36.703	172,795
2024-04-04	40.340	40.460	39.820	40.430	37.453	77,088
2024-04-03	40.700	40.780	39.785	40.170	36.897	170,538
2024-04-02	41.350	41.350	40.670	40.880	37.549	117,463
2024-03-28	41.660	41.750	41.180	41.350	37.981	108,583
2024-03-27	41.240	41.500	40.900	41.240	37.880	98,756
2024-03-26	41.010	41.540	40.690	41.280	37.917	87,985
2024-03-25	40.710	41.290	40.370	41.050	37.705	129,271
2024-03-22	41.280	41.280	40.390	40.630	37.320	69,124
2024-03-21	40.830	41.380	40.750	41.120	37.770	249,152
2024-03-20	40.410	40.680	40.170	40.460	37.164	168,130
2024-03-19	40.900	40.990	39.920	40.500	37.200	137,832
2024-03-18	41.000	41.010	40.010	40.900	37.568	92,469
2024-03-15	40.690	41.030	40.220	41.000	37.660	160,380

← NewerPage 11 of 22 · 1,270 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.