ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	38.100	38.700	37.930	38.150	35.608	219,051
2025-02-21	38.820	38.820	38.085	38.460	35.898	199,143
2025-02-20	39.110	39.180	37.900	38.430	35.870	381,979
2025-02-19	40.990	41.100	38.770	39.500	36.868	497,671
2025-02-18	37.640	40.480	37.305	39.880	37.223	784,904
2025-02-17	37.930	38.770	37.720	38.410	35.851	138,795
2025-02-14	38.000	38.250	37.320	37.860	35.338	104,115
2025-02-13	37.650	37.870	37.270	37.470	34.974	94,260
2025-02-12	37.280	37.600	36.510	37.430	34.936	95,380
2025-02-11	36.850	37.580	36.850	37.150	34.675	80,709
2025-02-10	37.430	38.000	37.150	37.440	34.946	66,513
2025-02-07	37.410	38.115	37.120	37.990	35.459	136,092
2025-02-06	37.330	37.330	36.860	37.000	34.535	182,081
2025-02-05	37.150	37.160	36.410	36.870	34.414	152,726
2025-02-04	37.860	38.040	36.870	37.000	34.535	155,750
2025-02-03	39.000	39.105	37.140	37.140	34.666	193,696
2025-01-31	39.470	39.520	39.000	39.390	36.766	222,705
2025-01-30	39.700	39.850	39.080	39.170	36.560	88,769
2025-01-29	39.640	39.960	39.010	39.640	36.999	113,573
2025-01-28	39.540	40.310	39.000	39.640	36.999	111,635
2025-01-24	39.680	40.780	39.210	39.860	37.204	53,383
2025-01-23	40.680	40.750	39.410	39.700	37.055	76,105
2025-01-22	40.740	40.800	40.210	40.260	37.578	67,019
2025-01-21	40.500	40.925	39.930	40.290	37.606	112,787
2025-01-20	40.650	40.940	39.760	40.120	37.447	51,602
2025-01-17	39.700	40.200	39.560	40.020	37.354	49,456
2025-01-16	40.720	41.500	39.730	39.750	37.102	81,764
2025-01-15	39.400	40.220	39.380	40.080	37.410	219,025
2025-01-14	40.340	40.400	39.450	39.610	36.971	58,342
2025-01-13	39.940	40.010	39.220	39.590	36.952	56,346
2025-01-10	40.530	40.600	39.760	40.210	37.531	43,169
2025-01-09	40.500	40.560	39.340	40.300	37.615	56,034
2025-01-08	39.990	40.700	39.530	40.470	37.774	79,672
2025-01-07	40.400	40.425	39.650	39.990	37.326	78,978
2025-01-06	40.960	41.030	39.470	39.690	37.046	86,910
2025-01-03	40.640	40.970	40.410	40.760	38.044	53,905
2025-01-02	40.920	41.280	40.270	40.850	38.128	38,436
2024-12-31	40.280	41.210	40.120	40.610	37.904	43,558
2024-12-30	41.420	41.420	40.700	41.090	38.352	34,189
2024-12-27	40.990	41.640	40.990	41.220	38.474	37,121
2024-12-24	40.280	40.990	40.090	40.990	38.259	47,852
2024-12-23	39.940	40.620	39.780	40.580	37.876	72,192
2024-12-20	39.760	39.770	39.330	39.490	36.859	117,794
2024-12-19	39.160	40.320	39.150	40.000	37.335	158,261
2024-12-18	39.970	40.460	38.980	40.030	37.363	116,931
2024-12-17	38.940	40.590	38.940	39.980	37.316	84,097
2024-12-16	38.980	39.620	38.780	38.940	36.346	84,884
2024-12-13	39.000	39.560	38.800	39.090	36.486	134,900
2024-12-12	40.400	40.770	39.450	39.450	36.822	117,670
2024-12-11	39.530	40.200	39.160	39.970	37.307	96,667
2024-12-10	40.000	40.060	37.850	39.660	37.018	258,393
2024-12-09	40.610	41.110	40.060	40.060	37.391	428,846
2024-12-06	41.440	41.450	40.820	40.820	38.100	108,155
2024-12-05	41.470	41.960	41.380	41.440	38.679	45,911
2024-12-04	41.750	42.360	41.320	41.580	38.810	57,366
2024-12-03	42.640	42.865	42.170	42.210	39.398	82,793
2024-12-02	43.000	43.230	41.890	42.100	39.295	74,013
2024-11-29	42.460	42.960	42.120	42.460	39.631	43,561
2024-11-28	42.050	42.910	42.000	42.380	39.556	105,765
2024-11-27	42.280	42.780	42.090	42.090	39.286	67,495

← NewerPage 8 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.