ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	40.450	40.930	40.020	40.580	36.137	245,100
2022-04-21	40.780	40.950	40.000	40.750	36.289	115,592
2022-04-20	40.320	40.680	39.670	40.200	35.799	228,752
2022-04-19	39.340	39.960	39.210	39.890	35.523	106,881
2022-04-14	38.740	39.690	38.530	39.420	35.104	129,812
2022-04-13	38.900	39.100	38.220	38.640	34.410	195,115
2022-04-12	39.780	40.020	39.000	39.000	34.730	148,233
2022-04-11	39.470	40.130	39.180	39.980	35.603	132,187
2022-04-08	39.350	40.290	39.100	39.420	35.104	139,482
2022-04-07	40.660	40.720	39.070	39.070	34.793	203,317
2022-04-06	40.850	41.640	40.490	41.420	36.538	222,504
2022-04-05	42.020	42.280	41.090	41.350	36.476	106,416
2022-04-04	41.320	41.530	40.660	41.250	36.388	224,898
2022-04-01	41.330	41.335	40.520	40.950	36.123	132,494
2022-03-31	41.680	42.430	41.080	41.540	36.644	204,780
2022-03-30	41.360	42.200	40.770	42.020	37.067	148,030
2022-03-29	40.140	40.960	40.140	40.620	35.832	101,500
2022-03-28	40.250	40.410	39.700	40.100	35.374	169,163
2022-03-25	41.280	41.290	40.320	40.320	35.568	113,034
2022-03-24	40.800	41.450	40.580	40.660	35.868	164,363
2022-03-23	41.650	42.140	41.440	41.640	36.732	161,171
2022-03-22	42.490	42.590	41.290	41.290	36.423	156,188
2022-03-21	42.870	42.870	41.850	42.170	37.200	388,549
2022-03-18	41.810	42.370	41.240	42.210	37.235	680,499
2022-03-17	41.000	41.990	40.510	41.660	36.750	450,944
2022-03-16	38.900	40.110	38.300	40.030	35.312	405,172
2022-03-15	37.510	38.800	37.120	38.550	34.006	399,747
2022-03-14	37.300	38.365	37.240	37.800	33.345	184,494
2022-03-11	37.680	38.380	36.810	37.050	32.683	247,612
2022-03-10	38.100	38.990	37.740	38.550	34.006	313,874
2022-03-09	37.040	37.720	36.540	37.500	33.080	404,175
2022-03-08	37.650	38.350	36.800	36.980	32.621	316,609
2022-03-07	40.030	40.030	37.860	38.460	33.927	373,429
2022-03-04	40.160	40.430	39.350	40.060	35.338	436,548
2022-03-03	41.700	41.765	40.400	40.890	36.070	303,500
2022-03-02	40.790	41.590	40.520	41.360	36.485	298,970
2022-03-01	41.700	41.700	40.550	41.440	36.556	330,834
2022-02-28	41.580	41.920	41.020	41.490	36.600	265,382
2022-02-25	41.220	42.140	40.900	41.320	36.450	291,804
2022-02-24	41.730	42.400	40.400	40.680	35.885	397,108
2022-02-23	42.210	42.580	41.070	42.440	37.438	477,405
2022-02-22	41.500	42.370	40.160	41.620	36.714	308,892
2022-02-21	41.720	43.030	41.720	42.290	37.305	210,361
2022-02-18	42.210	43.400	42.210	42.960	37.896	147,505
2022-02-17	43.110	43.580	42.470	42.790	37.746	235,598
2022-02-16	43.400	43.530	42.440	43.100	38.020	246,901
2022-02-15	41.160	42.670	41.160	42.370	37.376	342,287
2022-02-14	43.600	43.770	41.290	41.760	36.838	353,621
2022-02-11	45.770	46.555	43.660	43.870	38.699	301,952
2022-02-10	45.180	47.250	44.580	46.270	40.816	522,144
2022-02-09	45.730	45.800	44.370	45.470	40.111	1,482,253
2022-02-08	44.080	45.720	43.880	45.490	40.128	567,199
2022-02-07	44.050	45.440	43.810	45.170	39.846	509,916
2022-02-04	45.060	45.200	43.380	44.330	39.105	559,893
2022-02-03	46.620	47.080	45.200	45.990	40.569	317,704
2022-02-02	47.690	47.800	46.270	47.010	41.469	336,713
2022-02-01	46.950	47.950	46.260	46.750	41.240	444,180
2022-01-31	42.800	49.500	42.380	46.150	40.710	525,639
2022-01-28	41.540	43.010	41.340	42.770	37.729	539,245
2022-01-27	44.620	45.220	41.100	41.530	36.635	334,010

← NewerPage 20 of 22 · 1,271 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.