ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.470	28.840	28.100	28.600	26.002	207,860
2023-06-29	28.680	28.890	28.340	28.470	25.884	140,184
2023-06-28	27.800	28.410	27.710	28.410	25.830	146,735
2023-06-27	27.780	27.820	27.390	27.580	25.075	130,770
2023-06-26	27.500	27.850	27.300	27.560	25.057	143,679
2023-06-23	27.550	28.050	27.330	27.610	25.102	143,877
2023-06-22	28.480	28.560	27.480	27.480	24.984	168,460
2023-06-21	28.810	29.230	28.540	28.590	25.993	154,585
2023-06-20	28.730	28.910	28.340	28.700	26.093	157,967
2023-06-19	28.730	28.770	28.370	28.550	25.957	138,398
2023-06-16	28.000	28.540	27.700	28.500	25.911	390,943
2023-06-15	28.080	28.550	27.610	27.700	25.184	237,299
2023-06-14	28.020	28.140	27.530	28.050	25.502	339,452
2023-06-13	27.800	28.630	27.800	28.630	26.030	200,198
2023-06-09	27.700	27.780	27.390	27.480	24.984	234,807
2023-06-08	28.170	28.420	27.490	27.570	25.066	469,189
2023-06-07	28.700	28.750	27.810	28.040	25.493	321,915
2023-06-06	28.890	29.370	28.390	28.450	25.866	348,306
2023-06-05	28.730	29.390	28.600	29.210	26.557	187,215
2023-06-02	28.840	28.840	28.340	28.500	25.911	84,453
2023-06-01	28.330	28.560	27.610	28.500	25.911	170,264
2023-05-31	28.340	28.870	28.240	28.600	26.002	291,758
2023-05-30	28.500	28.660	28.230	28.490	25.902	155,457
2023-05-29	29.450	29.500	28.460	28.680	26.075	176,589
2023-05-26	28.950	29.210	28.900	29.050	26.411	204,655
2023-05-25	29.500	29.960	28.930	29.030	26.393	204,184
2023-05-24	30.040	30.310	29.440	29.770	27.066	177,040
2023-05-23	30.990	31.170	30.480	30.480	27.712	122,515
2023-05-22	31.140	31.180	30.780	30.810	28.012	71,158
2023-05-19	31.540	31.600	30.980	31.110	28.284	201,025
2023-05-18	31.590	31.590	30.900	31.140	28.312	99,312
2023-05-17	30.660	31.370	30.600	31.330	28.484	106,722
2023-05-16	31.980	31.980	30.700	30.880	28.075	321,665
2023-05-15	32.310	32.340	31.680	32.040	29.130	61,421
2023-05-12	32.350	32.760	31.990	32.400	29.457	82,567
2023-05-11	31.940	32.420	31.890	32.170	29.248	73,624
2023-05-10	32.040	32.250	31.740	32.020	29.112	132,399
2023-05-09	32.420	32.530	31.760	32.130	29.212	178,075
2023-05-08	31.760	32.700	31.460	32.590	29.630	160,107
2023-05-05	30.620	31.670	30.620	31.400	28.548	282,618
2023-05-04	30.380	31.070	30.245	30.910	28.103	405,950
2023-05-03	31.500	31.840	30.190	30.520	27.748	366,091
2023-05-02	32.360	33.110	32.170	32.360	29.421	281,103
2023-05-01	32.320	32.570	32.070	32.380	29.439	188,004
2023-04-28	31.810	32.050	31.500	31.950	29.048	138,005
2023-04-27	31.620	31.930	31.360	31.440	28.584	102,831
2023-04-26	31.690	32.270	31.340	31.780	28.893	387,066
2023-04-24	31.640	31.820	31.150	31.700	28.821	198,209
2023-04-21	31.470	31.710	31.250	31.520	28.657	190,356
2023-04-20	31.720	32.120	31.360	31.500	28.639	150,264
2023-04-19	32.500	32.690	31.600	31.710	28.830	248,935
2023-04-18	32.280	32.660	32.280	32.590	29.630	119,006
2023-04-17	32.790	33.170	32.590	32.620	29.657	77,895
2023-04-14	32.160	33.090	32.160	32.610	29.648	176,273
2023-04-13	32.000	32.110	31.650	32.040	29.130	148,335
2023-04-12	32.200	32.410	31.870	32.130	29.212	213,049
2023-04-11	31.550	32.250	31.350	32.010	29.103	126,767
2023-04-06	31.210	31.620	31.100	31.250	28.412	113,080
2023-04-05	32.580	32.580	31.460	31.500	28.639	137,745
2023-04-04	31.750	32.520	31.750	32.300	29.075	137,516

← NewerPage 15 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.