ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.750	18.920	18.220	18.250	17.884	378,994
2026-05-01	18.970	19.010	18.560	18.700	18.325	301,451
2026-04-30	18.650	19.150	18.430	18.600	18.227	537,353
2026-04-29	19.180	19.420	19.020	19.090	18.707	179,808
2026-04-28	19.360	19.455	19.090	19.180	18.795	365,113
2026-04-27	19.550	19.700	19.430	19.550	19.158	140,024
2026-04-24	19.800	19.900	19.330	19.540	19.148	262,189
2026-04-23	19.880	20.190	19.560	19.790	19.393	598,997
2026-04-22	20.500	20.500	19.935	20.040	19.638	326,131
2026-04-21	19.930	20.290	19.850	20.290	19.883	315,430
2026-04-20	20.050	20.170	19.680	20.010	19.608	845,690
2026-04-17	21.000	21.090	20.590	20.690	20.275	221,818
2026-04-16	20.730	20.860	20.090	20.750	20.334	515,506
2026-04-15	20.840	20.970	20.510	20.720	20.304	951,453
2026-04-14	20.730	20.950	20.270	20.390	19.981	436,681
2026-04-13	20.230	20.770	19.880	20.390	19.981	397,519
2026-04-10	20.510	20.630	20.250	20.430	20.020	352,617
2026-04-09	21.000	21.010	20.480	20.570	20.157	362,686
2026-04-08	20.710	21.400	20.640	21.350	20.922	227,645
2026-04-07	20.230	20.855	20.000	20.370	19.961	277,787
2026-04-02	20.870	20.910	19.880	20.080	19.677	275,980
2026-04-01	21.000	22.180	20.750	20.780	20.363	291,532
2026-03-31	20.440	20.990	20.120	20.870	20.118	384,100
2026-03-30	20.800	20.800	20.190	20.440	19.704	580,838
2026-03-27	21.400	21.440	21.110	21.260	20.494	228,231
2026-03-26	21.880	22.190	21.400	21.460	20.687	199,191
2026-03-25	21.420	21.950	21.410	21.870	21.082	196,674
2026-03-24	21.890	21.890	20.960	21.260	20.494	220,275
2026-03-23	20.500	21.350	20.300	21.250	20.484	196,449
2026-03-20	22.230	22.230	20.920	20.920	20.166	443,536
2026-03-19	21.650	21.890	21.350	21.580	20.802	295,954
2026-03-18	21.620	22.490	21.620	22.020	21.227	172,137
2026-03-17	22.000	22.080	21.490	21.860	21.072	225,081
2026-03-16	21.800	22.290	21.620	21.860	21.072	409,607
2026-03-13	22.000	22.240	21.560	21.810	21.024	365,877
2026-03-12	22.850	23.360	22.020	22.070	21.275	360,315
2026-03-11	23.100	23.660	22.570	22.810	21.988	277,378
2026-03-10	23.450	23.500	23.020	23.350	22.509	220,723
2026-03-09	23.200	23.550	22.840	23.360	22.518	406,431
2026-03-06	23.600	24.130	23.210	23.910	23.048	355,327
2026-03-05	24.430	24.430	23.360	23.660	22.808	250,880
2026-03-04	23.500	24.520	23.350	23.600	22.750	290,657
2026-03-03	24.900	25.220	23.750	24.030	23.164	340,858
2026-03-02	25.750	26.210	24.870	24.940	24.041	345,315
2026-02-27	25.150	26.010	25.120	25.700	24.774	404,426
2026-02-26	24.090	25.130	24.080	24.900	24.003	432,140
2026-02-25	22.290	24.540	22.030	24.360	23.482	736,438
2026-02-24	19.690	22.500	19.690	21.360	20.590	3,194,986
2026-02-23	25.030	25.175	24.480	24.570	23.685	456,515
2026-02-20	25.140	25.345	24.880	25.030	24.128	222,738
2026-02-19	25.490	25.520	25.050	25.310	24.398	248,481
2026-02-18	24.460	25.540	24.460	25.380	24.466	239,241
2026-02-17	25.100	25.355	24.900	25.100	24.196	174,684
2026-02-16	24.500	25.070	24.400	25.030	24.128	229,693
2026-02-13	24.880	25.020	23.900	24.350	23.473	242,889
2026-02-12	25.000	25.260	24.720	24.850	23.955	237,938
2026-02-11	24.990	25.450	24.660	25.350	24.437	260,789
2026-02-10	24.720	24.840	24.450	24.730	23.839	233,944
2026-02-09	24.480	24.660	24.250	24.600	23.714	270,909
2026-02-06	24.060	24.460	23.810	24.000	23.135	462,367

← NewerPage 3 of 22 · 1,269 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.