ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.210	25.210	24.240	24.660	23.771	1,096,180
2026-02-04	25.860	25.980	24.930	24.940	24.041	226,125
2026-02-03	26.520	26.640	25.660	25.860	24.928	214,616
2026-02-02	25.930	26.550	25.720	26.330	25.381	413,198
2026-01-30	26.070	27.400	25.690	25.810	24.880	671,033
2026-01-29	25.150	25.765	25.030	25.720	24.793	342,982
2026-01-28	25.790	25.840	25.000	25.180	24.273	405,300
2026-01-27	26.560	26.630	25.740	25.740	24.813	293,596
2026-01-23	27.450	27.450	26.510	26.510	25.555	445,945
2026-01-22	27.710	28.110	27.260	27.420	26.432	392,319
2026-01-21	27.640	27.925	27.040	27.240	26.259	848,798
2026-01-20	28.400	29.350	26.220	28.420	27.396	1,373,901
2026-01-19	32.550	33.140	32.150	32.310	31.146	125,255
2026-01-16	31.840	32.850	31.690	32.550	31.377	124,878
2026-01-15	31.830	31.900	31.410	31.690	30.548	1,182,274
2026-01-14	32.080	32.480	31.640	31.700	30.558	99,089
2026-01-13	32.330	32.900	32.070	32.070	30.914	133,243
2026-01-12	31.720	32.200	31.460	32.000	30.847	108,502
2026-01-09	31.660	31.880	31.540	31.720	30.577	82,497
2026-01-08	30.970	31.865	30.970	31.640	30.500	113,122
2026-01-07	31.090	31.410	31.090	31.250	30.124	139,469
2026-01-06	31.300	31.680	30.960	31.130	30.008	89,624
2026-01-05	31.700	31.890	31.180	31.400	30.269	122,770
2026-01-02	31.780	32.100	31.610	31.940	30.789	59,600
2025-12-31	31.580	32.080	31.450	31.450	30.317	393,184
2025-12-30	32.000	32.130	31.820	31.970	30.818	63,327
2025-12-29	31.920	31.930	31.595	31.740	30.596	59,332
2025-12-24	31.700	31.990	31.700	31.840	30.693	41,562
2025-12-23	31.840	31.960	31.500	31.920	30.770	149,867
2025-12-22	31.770	31.980	31.430	31.890	30.741	162,806
2025-12-19	31.200	31.770	31.200	31.600	30.461	177,471
2025-12-18	31.000	31.400	30.860	31.090	29.970	854,648
2025-12-17	31.040	31.605	31.020	31.450	30.317	308,760
2025-12-16	31.320	31.870	31.310	31.400	30.269	98,590
2025-12-15	31.590	31.900	31.420	31.730	30.587	138,727
2025-12-12	32.140	32.330	31.370	31.640	30.500	129,483
2025-12-11	32.250	32.430	31.510	31.600	30.461	341,279
2025-12-10	32.760	32.760	31.880	31.880	30.731	101,688
2025-12-09	32.000	32.680	32.000	32.110	30.953	97,611
2025-12-08	31.600	32.410	31.460	32.410	31.242	110,617
2025-12-05	32.800	33.020	31.775	32.160	31.001	439,874
2025-12-04	32.870	33.140	32.520	32.990	31.801	1,146,137
2025-12-03	33.260	33.740	32.550	32.600	31.425	222,365
2025-12-02	33.530	33.705	32.590	33.250	32.052	2,132,123
2025-12-01	33.770	34.220	33.470	33.530	32.322	190,842
2025-11-28	33.400	34.745	33.400	34.300	33.064	157,820
2025-11-27	34.020	34.470	33.630	33.810	32.592	121,098
2025-11-26	33.970	34.500	33.820	33.870	32.650	150,028
2025-11-25	33.830	34.400	33.310	33.620	32.409	86,795
2025-11-24	33.420	33.970	32.980	33.790	32.572	323,354
2025-11-21	33.500	33.500	32.350	32.560	31.387	105,079
2025-11-20	32.380	33.420	32.380	33.180	31.984	135,151
2025-11-19	33.090	33.380	32.420	32.500	31.329	278,713
2025-11-18	33.170	34.160	33.000	33.370	32.168	178,374
2025-11-17	32.700	33.930	32.560	33.780	32.563	163,789
2025-11-14	33.100	33.150	32.610	32.730	31.551	270,311
2025-11-13	34.070	34.300	33.235	33.500	32.293	215,063
2025-11-12	35.680	35.680	33.880	34.090	32.862	189,487
2025-11-11	35.130	35.595	34.910	34.990	33.729	130,602
2025-11-10	35.350	35.420	34.800	35.000	33.739	121,673

← NewerPage 4 of 22 · 1,265 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.