ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.810	30.380	29.620	30.160	28.455	187,288
2025-05-21	30.790	30.940	29.800	30.100	28.399	296,364
2025-05-20	31.710	31.790	30.940	31.190	29.427	180,202
2025-05-19	32.100	32.320	31.435	31.510	29.729	178,367
2025-05-16	31.930	32.770	31.775	32.450	30.616	382,669
2025-05-15	32.760	32.760	31.540	31.540	29.757	185,327
2025-05-14	33.200	33.530	32.630	32.630	30.786	175,713
2025-05-13	32.280	33.390	32.085	33.080	31.210	170,350
2025-05-12	31.190	31.780	30.980	31.600	29.814	128,151
2025-05-09	31.330	31.850	30.970	30.970	29.219	201,798
2025-05-08	31.320	31.660	30.780	31.280	29.512	425,570
2025-05-07	30.930	31.480	30.680	31.410	29.635	110,914
2025-05-06	31.280	31.380	30.900	31.000	29.248	80,618
2025-05-05	31.670	32.220	31.340	31.380	29.606	96,706
2025-05-02	31.700	32.160	31.350	31.880	30.078	183,889
2025-05-01	31.460	31.960	31.270	31.480	29.701	156,454
2025-04-30	31.660	31.870	30.760	31.500	29.719	282,070
2025-04-29	31.030	31.775	30.920	31.660	29.870	148,826
2025-04-28	30.520	31.680	30.520	31.030	29.276	95,368
2025-04-24	30.120	30.980	30.120	30.540	28.814	117,790
2025-04-23	30.000	30.540	29.860	30.260	28.550	127,623
2025-04-22	29.330	30.070	29.330	29.570	27.899	184,898
2025-04-17	29.150	30.250	29.110	30.030	28.333	120,447
2025-04-16	30.000	30.320	29.220	29.410	27.748	137,336
2025-04-15	30.580	30.720	29.700	29.970	28.276	110,430
2025-04-14	30.350	30.680	30.020	30.580	28.851	295,477
2025-04-11	29.540	30.670	29.180	30.660	28.927	135,923
2025-04-10	32.000	32.480	29.900	30.330	28.616	409,540
2025-04-09	29.220	29.420	28.160	28.540	26.927	326,148
2025-04-08	28.300	30.280	28.300	29.970	28.276	317,462
2025-04-07	27.700	28.760	27.150	28.200	26.606	422,950
2025-04-04	29.500	29.560	28.490	28.490	26.880	476,583
2025-04-03	29.480	30.790	29.360	30.660	28.927	407,959
2025-04-02	32.110	32.360	31.400	31.870	30.069	142,864
2025-04-01	32.330	32.390	31.490	31.760	29.644	154,870
2025-03-31	32.280	32.530	31.895	32.050	29.915	173,227
2025-03-28	33.000	33.340	32.970	33.070	30.867	156,548
2025-03-27	33.670	33.870	33.210	33.410	31.184	164,892
2025-03-26	34.640	34.950	34.010	34.100	31.828	151,908
2025-03-25	33.970	35.220	33.920	34.510	32.211	219,668
2025-03-24	34.230	34.380	33.630	34.000	31.735	152,042
2025-03-21	34.070	34.750	33.800	34.150	31.875	346,591
2025-03-20	33.860	34.330	33.860	34.250	31.968	247,114
2025-03-19	33.680	33.960	33.480	33.490	31.259	122,562
2025-03-18	34.770	34.770	33.840	33.870	31.613	84,539
2025-03-17	33.700	34.150	33.520	33.970	31.707	112,897
2025-03-14	33.380	33.640	33.030	33.410	31.184	190,593
2025-03-13	32.780	33.620	32.680	33.260	31.044	200,700
2025-03-12	33.500	33.660	32.420	32.730	30.549	345,934
2025-03-11	33.380	33.780	32.700	33.780	31.529	285,555
2025-03-10	34.200	34.410	33.550	34.000	31.735	161,368
2025-03-07	33.960	34.530	33.550	34.020	31.753	177,318
2025-03-06	34.260	35.140	33.790	34.310	32.024	338,609
2025-03-05	36.840	36.870	35.210	35.210	32.864	219,034
2025-03-04	37.430	37.860	36.570	36.910	34.451	103,976
2025-03-03	38.850	39.060	37.990	38.030	35.496	148,613
2025-02-28	39.360	39.670	38.080	38.540	35.972	271,674
2025-02-27	38.620	39.520	38.290	39.440	36.812	126,731
2025-02-26	39.500	39.500	37.950	38.320	35.767	90,872
2025-02-25	37.870	38.420	37.460	38.100	35.562	100,370

← NewerPage 7 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.