ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	35.410	35.510	34.955	35.090	33.826	94,647
2025-11-06	35.700	35.910	35.160	35.420	34.144	144,593
2025-11-05	35.740	35.950	34.820	35.490	34.211	107,028
2025-11-04	36.390	36.390	35.490	35.600	34.317	148,517
2025-11-03	36.010	36.390	35.625	35.970	34.674	100,863
2025-10-31	36.540	36.810	35.980	36.100	34.799	66,492
2025-10-30	36.200	36.810	36.200	36.510	35.194	59,686
2025-10-29	37.490	37.490	36.440	36.580	35.262	136,370
2025-10-28	36.800	37.290	36.570	36.700	35.378	125,138
2025-10-27	37.070	37.190	36.630	36.800	35.474	75,662
2025-10-24	36.750	37.170	36.670	36.850	35.522	76,041
2025-10-23	36.290	36.850	36.290	36.640	35.320	100,614
2025-10-22	36.240	36.500	35.600	36.330	35.021	203,372
2025-10-21	36.440	37.070	36.200	36.250	34.944	111,706
2025-10-20	37.320	37.360	35.980	36.000	34.703	145,346
2025-10-17	37.700	38.330	37.110	37.450	36.101	212,799
2025-10-16	37.950	38.630	37.310	38.510	37.122	177,197
2025-10-15	38.000	39.290	37.960	38.720	37.325	399,245
2025-10-14	38.500	38.630	37.970	38.070	36.698	210,731
2025-10-13	39.470	39.470	38.110	38.310	36.930	87,976
2025-10-10	39.120	40.260	39.120	39.670	38.241	156,040
2025-10-09	39.560	40.110	39.540	39.540	38.115	252,887
2025-10-08	39.300	39.540	38.575	39.540	38.115	122,049
2025-10-07	38.580	39.180	38.580	38.880	37.479	130,648
2025-10-06	39.150	39.170	38.680	38.840	37.441	82,312
2025-10-03	39.100	40.000	38.490	38.970	37.566	167,614
2025-10-02	38.030	38.770	38.030	38.390	37.007	134,016
2025-10-01	38.740	38.830	38.090	38.690	36.959	108,078
2025-09-30	38.030	38.855	37.950	38.560	36.834	197,677
2025-09-29	38.040	38.650	37.450	38.050	36.347	85,930
2025-09-26	36.800	38.020	36.800	37.990	36.290	133,761
2025-09-25	37.860	38.215	37.710	37.940	36.242	144,531
2025-09-24	38.400	38.450	37.945	38.360	36.643	132,072
2025-09-23	39.010	39.280	38.410	38.860	37.121	202,477
2025-09-22	40.090	40.620	39.000	39.000	37.255	112,877
2025-09-19	39.970	40.220	39.400	40.010	38.219	303,790
2025-09-18	39.790	40.195	39.150	39.540	37.770	270,657
2025-09-17	40.370	40.700	39.730	39.830	38.048	152,262
2025-09-16	39.730	40.030	38.980	40.030	38.239	105,539
2025-09-15	38.980	39.545	38.755	39.200	37.446	117,912
2025-09-12	38.960	39.720	38.960	39.580	37.809	124,028
2025-09-11	39.090	39.690	38.840	39.370	37.608	150,498
2025-09-10	38.690	39.500	38.690	39.090	37.341	135,504
2025-09-09	39.290	39.690	38.910	39.580	37.809	155,094
2025-09-08	39.290	39.660	38.980	39.250	37.493	89,667
2025-09-05	39.800	39.860	39.350	39.540	37.770	102,323
2025-09-04	39.370	39.800	38.890	39.590	37.818	200,469
2025-09-03	38.380	39.410	38.380	38.870	37.130	564,887
2025-09-02	38.810	39.050	38.330	38.940	37.197	334,418
2025-09-01	39.900	40.200	39.020	39.100	37.350	239,932
2025-08-29	40.980	40.980	39.960	40.000	38.210	310,437
2025-08-28	40.460	40.760	40.120	40.440	38.630	134,325
2025-08-27	40.900	41.000	39.820	40.470	38.659	130,021
2025-08-26	40.890	41.340	40.440	40.820	38.993	234,863
2025-08-25	40.720	40.900	39.690	40.730	38.907	192,484
2025-08-22	40.350	40.600	39.350	40.240	38.439	355,057
2025-08-21	40.010	41.130	39.410	40.570	38.277	256,082
2025-08-20	40.400	40.760	39.060	39.860	37.607	319,405
2025-08-19	37.380	39.490	35.600	39.490	37.258	634,534
2025-08-18	35.570	36.600	35.400	36.380	34.324	169,393

← NewerPage 5 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.