ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	27.250	27.530	26.880	27.120	24.412	241,439
2022-10-10	27.800	28.270	27.060	27.130	24.421	215,581
2022-10-07	28.600	28.870	28.350	28.350	25.520	188,220
2022-10-06	28.950	29.300	28.680	28.920	26.033	220,296
2022-10-05	29.060	29.890	28.910	29.860	26.591	233,948
2022-10-04	27.050	28.690	27.010	28.690	25.549	294,814
2022-10-03	28.000	28.000	26.700	26.730	23.804	183,532
2022-09-30	27.950	28.190	27.545	27.770	24.730	1,103,514
2022-09-29	28.000	28.650	27.730	28.560	25.433	311,063
2022-09-28	27.960	28.310	27.210	27.700	24.667	336,159
2022-09-27	27.950	28.110	27.090	28.060	24.988	868,326
2022-09-26	27.320	27.820	26.900	27.610	24.587	312,183
2022-09-23	28.880	29.110	27.520	27.730	24.694	383,862
2022-09-21	29.800	29.940	29.100	29.220	26.021	240,997
2022-09-20	30.280	30.390	29.690	29.840	26.573	179,405
2022-09-19	30.900	31.240	30.290	30.290	26.974	136,512
2022-09-16	30.710	31.400	30.600	30.900	27.517	1,102,969
2022-09-15	32.000	32.070	30.800	30.990	27.597	416,758
2022-09-14	31.250	32.190	31.250	31.850	28.363	367,135
2022-09-13	32.090	32.380	31.520	32.350	28.808	197,220
2022-09-12	30.850	31.580	30.400	31.470	28.025	107,383
2022-09-09	30.850	31.000	30.260	30.360	27.036	130,440
2022-09-08	30.140	30.830	30.140	30.830	27.455	209,024
2022-09-07	29.700	29.940	29.400	29.900	26.626	191,311
2022-09-06	29.470	29.925	29.300	29.660	26.413	162,329
2022-09-05	29.800	30.030	29.140	29.470	26.244	106,958
2022-09-02	30.500	30.500	29.780	29.790	26.529	93,537
2022-09-01	30.760	30.760	29.650	30.260	26.947	321,898
2022-08-31	29.660	30.350	29.600	30.320	27.001	533,274
2022-08-30	29.970	30.230	29.350	29.770	26.511	417,439
2022-08-29	30.240	30.400	29.900	29.980	26.698	208,528
2022-08-26	31.480	31.670	31.080	31.230	27.811	189,437
2022-08-25	30.060	31.750	30.020	31.470	28.025	264,886
2022-08-24	32.170	32.560	30.510	30.670	27.312	400,038
2022-08-23	30.000	32.520	28.000	32.120	28.603	670,084
2022-08-22	32.740	32.740	31.810	31.810	28.327	188,565
2022-08-19	33.010	33.200	32.750	33.060	29.441	125,317
2022-08-18	33.970	33.970	32.410	32.950	29.343	151,991
2022-08-17	33.490	34.300	33.410	34.170	30.429	117,013
2022-08-16	34.250	34.430	33.420	33.560	29.886	221,393
2022-08-15	33.780	34.370	33.470	33.920	30.206	132,451
2022-08-12	33.600	33.600	32.820	33.110	29.485	100,679
2022-08-11	33.050	34.040	32.770	33.860	30.153	130,327
2022-08-10	33.020	33.170	32.360	32.410	28.862	150,028
2022-08-09	32.710	33.900	32.710	33.870	30.162	143,137
2022-08-08	32.930	33.040	32.280	32.710	29.129	201,846
2022-08-05	32.700	33.390	32.610	32.840	29.245	95,453
2022-08-04	33.400	33.950	32.760	32.780	29.191	191,698
2022-08-03	33.700	33.700	32.190	32.830	29.236	147,417
2022-08-02	33.000	33.410	32.840	33.260	29.619	124,548
2022-08-01	33.300	33.760	32.810	32.870	29.271	151,293
2022-07-29	33.070	33.250	32.515	33.120	29.494	192,636
2022-07-28	31.850	32.540	31.700	32.420	28.871	130,541
2022-07-27	30.230	31.520	30.230	31.300	27.873	190,109
2022-07-26	31.410	31.410	29.880	30.950	27.562	214,492
2022-07-25	32.720	32.950	31.900	31.900	28.408	152,918
2022-07-22	33.300	33.340	32.400	32.640	29.067	199,625
2022-07-21	32.280	33.260	32.040	33.260	29.619	278,388
2022-07-20	31.900	32.370	31.410	32.260	28.728	207,109
2022-07-19	30.960	31.620	30.630	31.090	27.686	130,959

← NewerPage 18 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.