ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	31.000	31.860	30.530	31.180	27.766	129,754
2022-07-15	30.750	30.870	29.960	30.550	27.205	127,710
2022-07-14	30.770	31.240	30.540	30.810	27.437	266,144
2022-07-13	29.910	30.700	29.440	30.700	27.339	201,309
2022-07-12	30.150	30.490	29.880	29.940	26.662	200,451
2022-07-11	31.700	31.990	30.170	30.230	26.920	165,243
2022-07-08	30.830	31.580	30.500	31.350	27.918	234,282
2022-07-07	30.310	30.560	29.920	30.480	27.143	166,728
2022-07-06	29.590	31.120	29.505	30.140	26.840	245,946
2022-07-05	29.480	29.960	29.250	29.650	26.404	244,405
2022-07-04	29.500	29.800	28.930	29.430	26.208	168,777
2022-07-01	28.900	29.400	28.675	28.910	25.745	237,887
2022-06-30	28.610	28.890	28.150	28.240	25.148	263,317
2022-06-29	30.050	30.310	28.830	28.830	25.674	298,734
2022-06-28	30.150	30.830	30.030	30.780	27.410	189,386
2022-06-27	29.430	31.040	29.260	30.560	27.214	359,815
2022-06-24	27.800	29.200	27.630	29.010	25.834	324,581
2022-06-23	26.910	27.450	26.900	27.020	24.062	287,305
2022-06-22	26.620	27.690	26.360	26.670	23.750	222,772
2022-06-21	27.670	27.900	26.700	26.910	23.964	292,191
2022-06-20	26.380	27.600	26.220	27.340	24.347	310,208
2022-06-17	25.600	26.140	24.840	25.800	22.975	1,378,480
2022-06-16	27.460	28.030	27.220	27.300	24.311	379,823
2022-06-15	28.340	28.455	27.030	27.080	24.115	481,520
2022-06-14	28.000	28.500	27.370	28.390	25.282	422,832
2022-06-10	29.350	29.650	28.700	29.430	26.208	151,439
2022-06-09	29.830	30.170	29.500	29.500	26.270	199,787
2022-06-08	30.510	30.530	29.440	29.840	26.573	299,930
2022-06-07	31.340	31.480	30.050	30.170	26.867	263,468
2022-06-06	30.790	31.170	30.560	31.170	27.757	253,317
2022-06-03	31.350	31.380	30.790	30.790	27.419	302,186
2022-06-02	30.950	32.020	30.140	30.610	27.259	296,644
2022-06-01	32.690	32.690	31.590	31.660	28.194	154,039
2022-05-31	32.500	32.800	32.030	32.030	28.523	468,103
2022-05-30	32.000	32.400	31.670	32.220	28.692	202,756
2022-05-27	31.140	31.480	30.660	31.440	27.998	163,180
2022-05-26	30.660	31.290	30.470	30.550	27.205	194,865
2022-05-25	30.790	30.810	30.200	30.560	27.214	174,770
2022-05-24	31.300	31.590	30.760	30.940	27.553	122,926
2022-05-23	30.970	31.520	30.680	31.510	28.060	195,615
2022-05-20	30.500	31.110	30.440	30.970	27.579	272,324
2022-05-19	30.520	31.020	30.230	30.540	27.196	209,477
2022-05-18	31.280	32.130	31.080	31.480	28.034	304,977
2022-05-17	31.540	31.610	30.690	30.750	27.383	255,996
2022-05-16	31.730	32.210	31.500	31.730	28.256	338,676
2022-05-13	31.100	31.810	30.730	31.340	27.909	326,554
2022-05-12	31.040	31.430	30.300	30.980	27.588	520,162
2022-05-11	31.460	31.920	31.070	31.700	28.229	253,500
2022-05-10	30.970	31.600	30.520	31.470	28.025	339,638
2022-05-09	31.360	31.830	30.860	31.420	27.980	273,381
2022-05-06	32.550	32.740	31.530	31.820	28.336	355,237
2022-05-05	34.000	34.410	32.910	33.230	29.592	445,850
2022-05-04	35.710	35.720	32.600	33.610	29.930	1,153,610
2022-05-03	38.610	39.010	37.630	37.840	33.697	271,609
2022-05-02	39.660	39.700	38.260	38.940	34.677	150,015
2022-04-29	40.770	40.770	39.650	40.100	35.710	149,084
2022-04-28	39.720	40.630	39.420	40.230	35.826	131,594
2022-04-27	39.400	39.780	38.680	39.350	35.042	235,709
2022-04-26	40.000	40.610	39.710	40.350	35.932	132,223
2022-04-22	40.450	40.930	40.020	40.580	36.137	245,100

← NewerPage 19 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.