ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	32.360	32.810	32.340	32.800	29.821	138,731
2023-09-21	33.360	33.780	33.170	33.200	30.185	144,241
2023-09-20	33.360	33.690	33.290	33.690	30.630	190,747
2023-09-19	33.740	33.870	33.260	33.500	30.457	157,422
2023-09-18	33.830	33.930	33.510	33.830	30.757	99,539
2023-09-15	33.540	34.270	33.380	34.020	30.930	264,919
2023-09-14	32.510	33.100	32.360	32.970	29.975	175,997
2023-09-13	32.860	33.290	32.440	32.550	29.594	89,815
2023-09-12	32.680	33.110	32.360	33.010	30.012	133,404
2023-09-11	32.260	32.650	32.025	32.650	29.684	113,352
2023-09-08	32.320	32.455	31.960	32.160	29.239	191,379
2023-09-07	32.490	32.850	32.270	32.430	29.484	157,562
2023-09-06	33.820	33.840	32.750	32.760	29.784	209,428
2023-09-05	33.800	34.020	33.250	34.000	30.912	53,836
2023-09-04	33.760	34.000	33.465	33.890	30.812	81,173
2023-09-01	34.010	34.220	33.420	33.760	30.694	106,234
2023-08-31	34.030	34.310	33.520	33.800	30.730	204,342
2023-08-30	34.200	34.540	33.770	33.980	30.894	181,337
2023-08-29	34.110	34.260	33.790	34.010	30.921	82,652
2023-08-28	34.400	34.640	34.030	34.030	30.939	171,326
2023-08-25	33.570	33.810	33.210	33.690	30.630	203,973
2023-08-24	32.200	34.350	31.970	34.280	31.166	250,780
2023-08-23	32.100	32.830	31.690	31.770	28.884	505,826
2023-08-22	29.950	33.560	28.550	32.180	29.257	1,148,143
2023-08-21	33.070	33.710	33.070	33.540	30.494	222,300
2023-08-18	33.280	33.510	32.950	33.030	30.030	178,503
2023-08-17	32.100	33.530	31.910	33.490	30.448	238,966
2023-08-16	32.030	32.710	31.990	32.550	29.594	196,966
2023-08-15	32.120	32.870	32.050	32.630	29.666	129,269
2023-08-14	31.810	32.130	31.610	31.990	29.084	78,512
2023-08-11	31.440	32.210	31.210	32.060	29.148	118,344
2023-08-10	31.680	31.840	31.200	31.560	28.693	122,721
2023-08-09	31.440	31.870	31.340	31.770	28.884	67,308
2023-08-08	31.390	31.600	31.220	31.530	28.666	127,112
2023-08-07	30.960	31.280	30.710	31.260	28.421	79,089
2023-08-04	30.490	30.960	30.210	30.960	28.148	113,086
2023-08-03	30.870	30.900	30.395	30.580	27.802	103,293
2023-08-02	31.340	31.530	31.080	31.110	28.284	64,324
2023-08-01	31.300	31.630	31.230	31.520	28.657	103,846
2023-07-31	31.390	31.590	30.870	31.170	28.339	65,981
2023-07-28	31.080	31.590	30.940	31.240	28.403	88,466
2023-07-27	30.330	31.600	30.320	31.350	28.503	145,836
2023-07-26	30.110	30.700	29.910	30.270	27.521	103,215
2023-07-25	30.480	30.730	29.890	30.090	27.357	149,444
2023-07-24	30.170	31.010	30.000	30.460	27.693	229,268
2023-07-21	30.000	30.310	29.770	29.980	27.257	86,116
2023-07-20	30.340	30.670	30.180	30.330	27.575	50,995
2023-07-19	30.400	30.640	30.280	30.340	27.584	89,331
2023-07-18	30.780	30.780	30.180	30.290	27.539	83,359
2023-07-17	30.430	30.530	29.270	30.420	27.657	79,731
2023-07-14	30.070	30.340	29.730	30.300	27.548	111,223
2023-07-13	29.170	29.980	29.170	29.760	27.057	208,600
2023-07-12	28.940	29.070	28.790	29.000	26.366	74,416
2023-07-11	28.700	28.830	28.360	28.770	26.157	97,456
2023-07-10	28.310	28.630	28.040	28.370	25.793	101,564
2023-07-07	28.210	28.580	27.780	28.260	25.693	147,143
2023-07-06	29.120	29.210	28.400	28.830	26.211	339,511
2023-07-05	29.850	30.210	29.500	30.110	27.375	178,589
2023-07-04	29.760	30.200	29.620	29.950	27.230	161,223
2023-07-03	29.110	30.070	28.940	29.930	27.212	265,521

← NewerPage 14 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.