ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	32.450	32.660	32.010	32.410	29.174	207,887
2023-03-31	31.400	31.780	31.200	31.630	28.472	172,633
2023-03-30	31.330	31.600	30.820	31.060	27.959	262,856
2023-03-29	30.530	31.040	30.530	30.850	27.770	128,718
2023-03-28	30.820	31.230	30.380	30.900	27.815	192,488
2023-03-27	30.810	31.680	30.680	30.680	27.617	156,646
2023-03-24	30.800	31.010	30.360	30.710	27.644	622,646
2023-03-23	31.260	31.690	30.960	31.000	27.905	278,047
2023-03-22	32.890	32.930	31.560	31.640	28.481	333,700
2023-03-21	32.180	32.240	31.730	32.000	28.805	364,184
2023-03-20	31.710	31.730	31.310	31.460	28.319	408,704
2023-03-17	31.560	32.410	31.350	32.150	28.940	960,344
2023-03-16	31.470	31.690	30.890	31.310	28.184	310,112
2023-03-15	31.390	31.960	31.150	31.950	28.760	145,939
2023-03-14	31.160	31.390	30.550	31.160	28.049	174,178
2023-03-13	31.450	31.690	31.030	31.400	28.265	148,428
2023-03-10	32.300	32.300	31.660	31.760	28.589	167,366
2023-03-09	33.400	33.530	32.425	32.570	29.318	160,199
2023-03-08	32.060	33.000	31.730	32.940	29.651	149,766
2023-03-07	32.310	32.820	31.620	32.800	29.525	167,382
2023-03-06	31.970	32.350	31.250	32.310	29.084	209,254
2023-03-03	30.690	31.170	30.570	31.130	28.022	97,752
2023-03-02	31.040	31.200	30.100	30.690	27.626	150,443
2023-03-01	31.750	31.970	31.030	31.210	28.094	104,943
2023-02-28	32.100	32.110	31.460	31.970	28.778	178,076
2023-02-27	31.220	31.860	30.900	31.450	28.310	92,846
2023-02-24	31.000	31.890	31.000	31.810	28.634	62,630
2023-02-23	30.750	31.530	30.750	31.160	28.049	152,528
2023-02-22	31.160	31.340	30.130	30.450	27.410	229,635
2023-02-21	31.000	31.950	30.640	31.480	28.337	201,267
2023-02-20	32.240	32.240	31.110	31.720	28.553	99,778
2023-02-17	31.250	31.650	31.110	31.600	28.445	125,997
2023-02-16	30.500	31.880	30.350	31.880	28.697	177,926
2023-02-15	30.690	30.800	30.100	30.190	27.176	162,065
2023-02-14	30.320	30.410	29.930	30.240	27.221	115,075
2023-02-13	29.800	30.020	29.570	29.980	26.987	181,372
2023-02-10	30.000	30.290	29.820	29.950	26.960	157,049
2023-02-09	29.190	30.390	29.000	30.370	27.338	135,683
2023-02-08	29.600	30.290	29.490	30.210	27.194	290,327
2023-02-07	32.830	32.850	29.190	29.190	26.276	677,568
2023-02-06	32.520	34.020	31.860	33.320	29.993	533,266
2023-02-03	33.720	33.720	32.780	33.400	30.065	378,480
2023-02-02	32.300	33.480	31.980	33.180	29.867	228,231
2023-02-01	32.000	32.110	31.480	31.550	28.400	536,432
2023-01-31	31.730	32.170	30.980	31.830	28.652	317,236
2023-01-30	31.840	32.310	31.240	31.800	28.625	187,703
2023-01-27	31.140	31.610	30.830	31.400	28.265	248,756
2023-01-25	30.000	30.830	29.880	30.800	27.725	218,423
2023-01-24	29.590	30.270	29.530	30.070	27.068	212,722
2023-01-23	28.350	29.605	28.350	29.510	26.564	215,388
2023-01-20	29.340	29.500	28.220	28.590	25.736	178,986
2023-01-19	29.990	30.040	29.280	29.350	26.420	169,667
2023-01-18	29.700	30.150	29.450	30.090	27.086	123,410
2023-01-17	29.610	29.770	29.240	29.480	26.537	115,909
2023-01-16	29.350	29.860	29.100	29.560	26.609	232,375
2023-01-13	28.910	29.340	28.730	29.020	26.123	104,743
2023-01-12	28.640	28.910	28.500	28.650	25.790	208,885
2023-01-11	27.880	28.430	27.840	28.370	25.538	89,361
2023-01-10	27.600	27.980	27.600	27.850	25.070	108,331
2023-01-09	27.380	28.110	27.270	27.600	24.845	86,863

← NewerPage 16 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.