ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	36.020	36.360	35.560	36.000	33.067	573,997
2023-12-14	34.200	36.060	33.960	35.480	32.589	322,519
2023-12-13	33.750	33.990	33.330	33.610	30.872	108,406
2023-12-12	33.440	33.920	33.010	33.690	30.945	133,468
2023-12-11	33.150	33.710	32.870	33.010	30.321	134,531
2023-12-08	32.990	33.200	32.520	33.050	30.357	73,407
2023-12-07	32.730	33.630	32.490	33.190	30.486	173,515
2023-12-06	32.390	33.310	32.250	32.970	30.284	128,318
2023-12-05	32.130	32.350	31.760	31.990	29.384	132,950
2023-12-04	31.940	32.470	31.660	32.340	29.705	94,515
2023-12-01	30.990	31.675	30.990	31.610	29.035	151,776
2023-11-30	31.040	31.620	30.780	31.500	28.934	239,199
2023-11-29	31.340	31.390	30.730	31.150	28.612	120,495
2023-11-28	30.250	30.980	30.250	30.730	28.226	75,144
2023-11-27	30.850	31.320	30.560	30.600	28.107	61,085
2023-11-24	31.370	31.370	30.580	30.730	28.226	53,129
2023-11-23	31.190	31.350	30.835	31.170	28.630	78,882
2023-11-22	32.800	32.800	31.220	31.350	28.796	130,315
2023-11-21	32.670	32.720	31.890	32.160	29.540	91,267
2023-11-20	32.550	32.790	32.230	32.440	29.797	57,243
2023-11-17	32.420	32.470	31.900	32.230	29.604	103,341
2023-11-16	33.160	33.360	32.050	32.350	29.714	105,065
2023-11-15	33.020	33.830	32.890	33.180	30.477	226,929
2023-11-14	32.250	32.520	31.970	32.380	29.742	69,510
2023-11-13	32.720	32.750	31.790	31.790	29.200	64,062
2023-11-10	31.630	32.980	31.630	32.120	29.503	96,555
2023-11-09	32.450	32.690	31.920	32.310	29.678	150,805
2023-11-08	32.000	32.370	31.030	32.130	29.512	236,889
2023-11-07	30.890	31.750	30.890	31.560	28.989	94,364
2023-11-06	30.990	31.910	30.930	31.030	28.502	71,619
2023-11-03	31.070	31.450	30.560	31.260	28.713	160,245
2023-11-02	30.350	30.560	29.620	30.240	27.776	81,112
2023-11-01	30.000	30.060	29.290	29.870	27.436	196,410
2023-10-31	29.270	29.720	29.020	29.170	26.793	583,412
2023-10-30	29.630	29.960	29.240	29.270	26.885	246,729
2023-10-27	30.490	30.590	29.570	30.000	27.556	1,059,115
2023-10-26	30.200	30.680	29.910	30.260	27.795	127,684
2023-10-25	31.050	31.460	29.940	30.430	27.951	153,721
2023-10-24	31.670	32.110	31.130	31.600	29.025	134,800
2023-10-23	30.010	32.010	30.010	31.860	29.264	230,364
2023-10-20	30.460	30.800	29.230	30.260	27.795	618,207
2023-10-19	27.350	30.690	27.350	30.530	28.043	225,871
2023-10-18	29.760	29.980	29.260	29.330	26.940	214,482
2023-10-17	30.880	31.000	29.540	29.610	27.198	209,725
2023-10-16	30.240	30.680	30.010	30.370	27.896	142,531
2023-10-13	30.400	31.000	30.400	30.590	28.098	44,675
2023-10-12	30.890	31.360	30.300	31.190	28.649	114,615
2023-10-11	30.280	30.740	30.000	30.700	28.199	89,766
2023-10-10	29.130	30.090	29.120	30.000	27.556	88,930
2023-10-09	29.660	29.660	29.090	29.100	26.729	68,380
2023-10-06	29.000	29.390	28.930	29.210	26.830	100,484
2023-10-05	29.500	29.660	29.030	29.150	26.775	368,817
2023-10-04	28.620	29.570	28.580	29.460	26.784	363,480
2023-10-03	30.640	30.640	29.300	29.350	26.684	182,793
2023-10-02	31.000	31.350	30.850	30.890	28.084	87,368
2023-09-29	31.400	31.470	31.050	31.280	28.439	102,477
2023-09-28	31.500	31.530	30.800	31.090	28.266	168,389
2023-09-27	32.190	32.650	31.610	31.730	28.848	135,747
2023-09-26	33.160	33.400	32.430	32.440	29.494	110,766
2023-09-25	33.310	33.390	32.670	33.300	30.275	52,371

← NewerPage 13 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.