ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	26.750	27.170	26.610	27.100	24.394	81,354
2023-01-05	26.610	27.060	26.540	26.950	24.259	133,908
2023-01-04	26.000	26.730	25.940	26.420	23.782	140,791
2023-01-03	26.000	26.020	25.540	25.820	23.242	144,507
2022-12-30	25.800	25.850	25.530	25.670	23.107	158,812
2022-12-29	25.730	25.730	25.210	25.310	22.783	97,957
2022-12-28	25.310	25.780	25.310	25.580	23.026	96,101
2022-12-23	25.890	26.030	25.450	25.460	22.918	268,571
2022-12-22	25.820	26.420	25.780	26.260	23.638	168,281
2022-12-21	25.820	26.300	25.680	25.680	23.116	180,901
2022-12-20	27.030	27.380	25.670	25.710	23.143	272,591
2022-12-19	27.500	27.750	27.050	27.330	24.602	113,513
2022-12-16	27.730	28.060	27.540	27.780	25.007	166,007
2022-12-15	28.590	28.590	27.910	28.110	25.304	159,855
2022-12-14	28.600	28.720	28.050	28.500	25.655	102,912
2022-12-13	28.130	28.140	27.820	28.050	25.250	130,699
2022-12-12	28.430	28.450	27.750	27.900	25.115	180,883
2022-12-09	28.200	28.340	27.740	28.100	25.295	122,098
2022-12-08	28.040	28.470	27.680	27.920	25.133	190,489
2022-12-07	28.740	29.050	28.040	28.040	25.241	310,308
2022-12-06	29.120	29.550	29.010	29.310	26.384	237,857
2022-12-05	29.400	29.650	29.150	29.510	26.564	289,683
2022-12-02	29.190	29.590	29.120	29.420	26.483	196,350
2022-12-01	29.070	29.680	28.710	29.350	26.420	136,781
2022-11-30	27.800	28.380	27.380	28.310	25.484	203,603
2022-11-29	29.050	29.140	27.860	28.020	25.223	295,208
2022-11-28	28.800	29.370	28.510	29.020	26.123	155,449
2022-11-25	28.500	29.040	28.390	28.770	25.898	89,297
2022-11-24	28.290	28.420	27.910	28.310	25.484	138,087
2022-11-23	28.160	28.350	27.630	28.000	25.205	117,523
2022-11-22	28.720	28.720	27.810	28.080	25.277	230,632
2022-11-21	28.990	29.160	28.490	28.490	25.646	146,901
2022-11-18	29.400	29.400	28.700	28.830	25.952	144,649
2022-11-17	29.300	29.490	28.760	29.240	26.321	176,764
2022-11-16	29.400	29.400	28.830	29.030	26.132	102,620
2022-11-15	28.780	29.420	28.690	29.420	26.483	180,540
2022-11-14	29.510	29.510	28.420	28.670	25.808	168,628
2022-11-11	29.110	30.250	28.300	29.270	26.348	268,894
2022-11-10	27.070	27.200	26.640	27.010	24.313	96,990
2022-11-09	27.500	28.010	27.190	27.280	24.556	195,747
2022-11-08	28.580	28.580	27.340	27.550	24.800	241,204
2022-11-07	28.080	28.330	27.760	27.880	25.097	129,016
2022-11-04	27.900	28.240	27.210	27.710	24.944	207,100
2022-11-03	27.790	28.140	27.510	27.920	25.133	147,711
2022-11-02	28.450	29.260	27.895	28.580	25.727	517,711
2022-11-01	28.450	29.190	28.430	28.650	25.790	332,792
2022-10-31	27.750	29.010	27.470	29.010	26.114	388,715
2022-10-28	27.680	28.000	25.980	26.980	24.286	569,756
2022-10-27	27.850	28.280	27.350	27.980	25.187	342,787
2022-10-26	27.800	28.340	27.430	27.970	25.178	160,448
2022-10-25	27.000	27.420	26.850	27.290	24.566	143,137
2022-10-24	26.440	26.830	26.150	26.650	23.989	172,852
2022-10-21	26.280	26.390	25.650	25.650	23.089	197,890
2022-10-20	27.360	27.450	26.260	26.510	23.863	183,523
2022-10-19	27.850	28.020	27.500	27.850	25.070	136,848
2022-10-18	26.810	27.760	26.760	27.480	24.737	198,274
2022-10-17	26.770	27.010	26.070	26.490	23.845	149,469
2022-10-14	27.520	27.850	26.700	26.770	24.097	162,554
2022-10-13	27.600	27.930	26.680	26.780	24.106	172,880
2022-10-12	27.120	27.880	27.000	27.590	24.836	269,607

← NewerPage 17 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.