ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	35.430	35.850	35.360	35.700	33.682	139,160
2025-08-14	36.110	36.300	35.400	35.530	33.522	147,043
2025-08-13	35.860	36.255	35.430	35.530	33.522	213,282
2025-08-12	34.790	35.120	34.400	35.120	33.135	145,593
2025-08-11	34.520	35.450	34.520	35.020	33.040	132,664
2025-08-08	34.740	35.060	34.400	34.500	32.550	163,427
2025-08-07	34.390	34.720	33.800	34.450	32.503	153,188
2025-08-06	33.700	34.830	33.510	34.450	32.503	123,777
2025-08-05	33.990	33.990	33.460	33.750	31.842	122,965
2025-08-04	33.000	33.975	32.970	33.760	31.852	107,988
2025-08-01	33.520	33.630	33.080	33.230	31.352	116,782
2025-07-31	34.250	34.600	33.640	33.640	31.739	270,524
2025-07-30	35.170	35.265	34.710	34.900	32.927	101,213
2025-07-29	34.950	35.270	34.590	35.030	33.050	96,817
2025-07-28	34.790	35.390	34.750	35.130	33.144	134,256
2025-07-25	34.990	35.080	34.470	34.790	32.823	71,927
2025-07-24	34.400	35.515	34.400	34.930	32.956	177,645
2025-07-23	33.790	34.570	33.700	34.540	32.588	133,236
2025-07-22	34.030	34.310	33.710	33.710	31.805	92,983
2025-07-21	34.320	34.380	33.875	33.990	32.069	122,375
2025-07-18	34.520	34.560	34.280	34.460	32.512	294,513
2025-07-17	34.380	34.600	34.020	34.200	32.267	119,693
2025-07-16	34.000	34.380	33.730	34.090	32.163	207,210
2025-07-15	34.640	34.660	33.550	34.010	32.088	175,930
2025-07-14	34.400	34.555	34.180	34.270	32.333	113,016
2025-07-11	34.610	34.760	34.280	34.480	32.531	163,871
2025-07-10	34.480	34.900	34.270	34.340	32.399	123,822
2025-07-09	33.870	34.420	33.820	34.300	32.361	106,715
2025-07-08	34.000	34.130	33.435	33.860	31.946	168,861
2025-07-07	34.280	34.400	33.815	34.180	32.248	231,056
2025-07-04	33.990	34.900	33.820	34.370	32.427	161,385
2025-07-03	33.090	33.335	32.500	33.170	31.295	191,014
2025-07-02	33.600	33.805	33.060	33.150	31.276	137,369
2025-07-01	32.750	33.430	32.430	33.220	31.342	102,123
2025-06-30	32.920	32.950	32.500	32.700	30.852	178,532
2025-06-27	32.100	32.440	31.850	32.250	30.427	218,798
2025-06-26	31.650	32.880	31.650	32.000	30.191	196,453
2025-06-25	32.030	32.030	30.870	30.970	29.219	142,047
2025-06-24	30.790	31.230	30.320	31.090	29.333	143,227
2025-06-23	30.080	30.410	29.600	30.260	28.550	137,826
2025-06-20	30.180	30.560	29.820	30.410	28.691	251,410
2025-06-19	30.450	30.455	29.880	29.950	28.257	227,710
2025-06-18	30.240	30.730	30.100	30.570	28.842	128,502
2025-06-17	30.730	30.960	30.170	30.320	28.606	160,534
2025-06-16	30.500	30.865	30.270	30.750	29.012	92,128
2025-06-13	31.370	31.370	30.160	30.650	28.918	156,724
2025-06-12	31.710	31.810	31.060	31.370	29.597	154,457
2025-06-11	31.840	31.850	31.415	31.500	29.719	124,076
2025-06-10	31.670	31.760	31.250	31.640	29.852	81,965
2025-06-06	31.660	31.890	31.390	31.400	29.625	79,153
2025-06-05	31.600	32.010	31.430	31.870	30.069	192,338
2025-06-04	31.190	31.790	31.190	31.700	29.908	164,045
2025-06-03	30.770	31.100	30.610	30.780	29.040	166,824
2025-06-02	30.760	31.210	30.580	30.630	28.899	99,903
2025-05-30	30.500	31.060	30.270	30.960	29.210	224,116
2025-05-29	31.250	31.660	30.910	31.130	29.370	96,892
2025-05-28	30.900	31.190	30.750	30.920	29.172	129,153
2025-05-27	30.540	30.630	30.120	30.630	28.899	119,426
2025-05-26	30.200	30.500	30.140	30.200	28.493	92,219
2025-05-23	30.680	30.830	30.190	30.540	28.814	96,345

← NewerPage 6 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.