ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	41.770	41.770	40.940	41.150	37.797	93,752
2024-03-13	41.360	41.820	41.270	41.700	38.302	57,032
2024-03-12	40.830	41.460	40.760	41.340	37.972	75,050
2024-03-11	41.420	41.420	40.620	40.790	37.467	89,732
2024-03-08	41.330	41.820	41.230	41.480	38.100	183,785
2024-03-07	40.600	41.670	40.590	41.570	38.183	181,792
2024-03-06	40.320	40.490	39.650	40.450	37.154	238,896
2024-03-05	40.460	41.230	40.030	40.520	37.219	275,798
2024-03-04	41.170	41.470	41.000	41.260	37.898	166,641
2024-03-01	41.640	41.830	40.780	41.370	37.999	238,293
2024-02-29	40.970	41.630	40.520	41.440	38.064	375,091
2024-02-28	39.970	40.850	39.340	40.710	37.393	299,466
2024-02-27	40.000	40.320	39.305	39.850	36.603	309,457
2024-02-26	40.200	40.500	39.610	39.970	36.713	187,504
2024-02-23	39.500	40.270	39.460	40.090	36.824	265,020
2024-02-22	40.110	40.120	39.170	39.630	36.401	213,901
2024-02-21	38.960	39.525	37.980	39.520	36.300	349,986
2024-02-20	36.500	40.430	36.500	39.420	36.208	434,076
2024-02-19	36.290	36.440	35.590	35.770	32.856	96,655
2024-02-16	36.530	36.850	35.840	35.980	33.049	99,935
2024-02-15	36.010	36.840	36.010	36.120	33.177	114,490
2024-02-14	35.440	35.490	34.460	35.490	32.598	164,635
2024-02-13	36.100	36.310	36.000	36.170	33.223	163,522
2024-02-12	35.990	36.350	35.570	36.030	33.094	69,470
2024-02-09	35.670	35.895	35.330	35.740	32.828	79,501
2024-02-08	35.380	35.630	34.830	35.490	32.598	78,782
2024-02-07	35.660	35.700	34.970	35.080	32.222	134,361
2024-02-06	34.780	35.700	34.470	35.480	32.589	228,127
2024-02-05	34.210	34.930	33.930	34.900	32.057	93,841
2024-02-02	33.850	34.990	33.755	34.720	31.891	289,592
2024-02-01	33.360	33.600	32.780	33.500	30.771	296,634
2024-01-31	33.630	34.030	33.170	33.900	31.138	162,053
2024-01-30	33.940	34.070	33.550	33.640	30.899	82,062
2024-01-29	33.120	33.740	33.120	33.600	30.862	108,396
2024-01-25	33.510	33.720	32.950	33.310	30.596	82,152
2024-01-24	34.080	34.080	33.200	33.440	30.715	75,045
2024-01-23	33.300	33.910	32.950	33.850	31.092	149,465
2024-01-22	33.470	33.670	33.060	33.300	30.587	54,637
2024-01-19	32.750	33.580	32.750	33.220	30.513	125,730
2024-01-18	32.010	32.740	31.860	32.480	29.834	125,984
2024-01-17	32.200	32.940	32.140	32.620	29.962	132,752
2024-01-16	32.840	32.880	32.030	32.160	29.540	122,754
2024-01-15	33.860	34.190	33.550	34.020	31.248	8,841
2024-01-12	34.420	34.420	33.530	33.890	31.129	137,094
2024-01-11	34.520	34.810	34.310	34.630	31.809	60,944
2024-01-10	34.390	34.510	33.950	34.210	31.423	68,521
2024-01-09	34.120	34.560	33.800	34.050	31.276	117,490
2024-01-08	33.640	33.950	33.190	33.690	30.945	64,489
2024-01-05	34.250	34.270	33.570	33.750	31.000	77,425
2024-01-04	34.670	34.730	33.960	34.300	31.505	58,561
2024-01-03	35.440	35.440	34.540	34.710	31.882	82,983
2024-01-02	35.890	36.290	35.820	35.960	33.030	37,308
2023-12-29	36.090	36.250	35.730	35.960	33.030	44,925
2023-12-28	35.890	36.160	35.720	36.120	33.177	48,109
2023-12-27	35.580	36.160	35.480	35.640	32.736	49,021
2023-12-22	35.000	35.460	34.780	35.420	32.534	117,548
2023-12-21	35.290	35.550	34.620	35.020	32.167	183,002
2023-12-20	36.570	36.570	35.220	35.650	32.745	191,099
2023-12-19	36.160	36.580	35.980	36.300	33.342	166,098
2023-12-18	35.760	36.520	35.600	35.970	33.039	203,402

← NewerPage 12 of 22 · 1,265 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.