ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.380	18.640	18.140	18.320	17.952	256,949
2026-07-24	17.900	18.120	17.760	17.980	17.619	222,113
2026-07-23	17.900	18.205	17.720	18.080	17.717	276,277
2026-07-22	17.600	17.980	17.480	17.710	17.355	201,092
2026-07-21	17.250	17.920	17.060	17.590	17.237	328,860
2026-07-20	17.910	17.910	17.360	17.410	17.061	193,356
2026-07-17	17.480	17.820	17.410	17.790	17.433	226,082
2026-07-16	17.480	17.800	17.260	17.500	17.149	491,898
2026-07-15	17.900	17.970	17.280	17.310	16.963	571,481
2026-07-14	18.030	18.210	17.770	17.910	17.551	293,768
2026-07-13	17.810	18.420	17.610	18.030	17.668	517,704
2026-07-10	17.560	17.800	17.260	17.530	17.178	332,825
2026-07-09	17.050	17.930	16.940	17.700	17.345	512,032
2026-07-08	18.700	18.700	17.720	17.870	17.511	376,168
2026-07-07	18.130	18.900	18.000	18.720	18.344	383,804
2026-07-06	18.140	18.260	17.910	18.150	17.786	295,982
2026-07-03	18.300	18.490	18.030	18.170	17.805	317,128
2026-07-02	19.130	19.160	18.270	18.370	18.001	554,026
2026-07-01	19.020	19.300	18.510	19.210	18.825	686,152
2026-06-30	18.950	19.200	18.780	18.920	18.540	225,518
2026-06-29	19.300	19.350	18.890	18.920	18.540	188,565
2026-06-26	18.990	19.050	18.720	18.900	18.521	473,863
2026-06-25	19.020	19.230	18.880	19.000	18.619	274,581
2026-06-24	19.300	19.330	18.740	18.800	18.423	400,959
2026-06-23	19.360	19.520	18.990	19.180	18.795	372,481
2026-06-22	19.650	19.850	19.520	19.590	19.197	283,814
2026-06-19	19.010	19.610	18.950	19.610	19.217	863,303
2026-06-18	18.970	19.410	18.850	18.950	18.570	417,285
2026-06-17	18.530	19.700	18.190	19.600	19.207	622,893
2026-06-16	18.250	18.575	18.090	18.410	18.041	454,476
2026-06-15	18.380	18.980	18.220	18.690	18.315	446,548
2026-06-12	18.610	18.620	18.060	18.250	17.884	379,663
2026-06-11	18.370	18.605	18.020	18.130	17.766	501,265
2026-06-10	18.460	18.890	18.430	18.850	18.472	286,121
2026-06-09	18.260	18.460	18.030	18.260	17.894	394,545
2026-06-05	18.560	18.820	18.210	18.400	18.031	238,441
2026-06-04	18.310	18.390	18.010	18.370	18.001	445,031
2026-06-03	19.370	19.580	18.510	18.640	18.266	458,057
2026-06-02	19.500	19.520	18.930	19.300	18.913	334,236
2026-06-01	19.260	19.650	19.020	19.540	19.148	313,786
2026-05-29	19.230	19.610	18.900	19.260	18.874	426,100
2026-05-28	19.080	19.160	18.730	18.860	18.482	426,432
2026-05-27	18.590	19.230	18.490	19.080	18.697	352,261
2026-05-26	18.380	18.770	18.320	18.660	18.286	291,590
2026-05-25	18.120	18.560	17.950	18.340	17.972	296,186
2026-05-22	18.000	18.470	17.650	18.050	17.688	493,301
2026-05-21	17.450	17.870	17.100	17.720	17.364	330,159
2026-05-20	17.410	17.530	16.930	17.010	16.669	299,298
2026-05-19	17.660	17.890	17.450	17.530	17.178	254,910
2026-05-18	18.000	18.230	17.560	17.700	17.345	291,949
2026-05-15	18.240	18.390	17.740	17.880	17.521	443,970
2026-05-14	18.200	18.300	17.590	17.790	17.433	591,560
2026-05-13	18.210	18.390	18.020	18.370	18.001	368,335
2026-05-12	18.380	18.600	18.030	18.400	18.031	193,241
2026-05-11	18.450	18.810	18.200	18.710	18.335	180,148
2026-05-08	18.460	18.850	18.210	18.660	18.286	359,216
2026-05-07	17.780	18.610	17.690	18.470	18.099	1,042,924
2026-05-06	18.200	18.260	17.430	17.610	17.257	675,055
2026-05-05	18.140	18.280	17.890	17.990	17.629	374,136
2026-05-04	18.750	18.920	18.220	18.250	17.884	378,994

← NewerPage 2 of 5 · 254 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.