ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	41.770	42.460	41.700	42.010	39.211	69,869
2024-11-25	41.660	42.280	41.540	41.540	38.772	116,871
2024-11-22	41.270	41.590	40.800	41.100	38.362	74,325
2024-11-21	41.350	41.610	40.200	40.880	38.156	128,542
2024-11-20	42.190	42.190	41.400	41.650	38.875	60,990
2024-11-19	41.430	42.450	41.020	42.050	39.248	100,282
2024-11-18	41.580	42.130	40.370	41.430	38.670	136,124
2024-11-15	41.860	42.345	41.670	41.960	39.164	49,658
2024-11-14	41.640	41.960	41.340	41.480	38.716	88,217
2024-11-13	41.600	41.930	41.090	41.450	38.688	72,449
2024-11-12	41.650	42.140	40.790	41.640	38.866	81,228
2024-11-11	42.030	42.550	41.750	41.750	38.968	160,277
2024-11-08	42.970	43.140	41.810	42.020	39.220	60,966
2024-11-07	42.920	43.070	42.330	42.480	39.650	132,504
2024-11-06	42.380	42.880	42.350	42.600	39.762	72,897
2024-11-05	41.800	42.200	41.800	42.100	39.295	65,048
2024-11-04	41.870	42.250	41.420	42.020	39.220	237,741
2024-11-01	40.920	41.680	40.820	41.420	38.660	136,543
2024-10-31	40.400	41.760	40.230	41.500	38.735	221,018
2024-10-30	40.980	41.100	40.150	40.440	37.746	162,572
2024-10-29	41.250	41.520	40.820	41.090	38.352	236,441
2024-10-28	40.700	41.370	40.640	41.100	38.362	154,077
2024-10-25	41.560	41.790	40.310	40.690	37.979	101,616
2024-10-24	42.290	42.320	41.290	41.290	38.539	105,852
2024-10-23	42.650	42.810	41.900	42.180	39.370	62,577
2024-10-22	42.110	42.650	41.580	42.190	39.379	157,197
2024-10-21	42.810	43.290	42.315	42.810	39.958	170,153
2024-10-18	44.240	44.240	41.750	42.720	39.874	250,534
2024-10-17	41.930	44.760	41.210	43.150	40.275	355,158
2024-10-16	44.130	44.410	43.270	43.270	40.387	123,412
2024-10-15	44.470	44.890	44.245	44.310	41.358	118,317
2024-10-14	44.380	44.560	43.680	43.960	41.031	105,807
2024-10-11	44.380	44.860	43.940	44.160	41.218	77,615
2024-10-10	43.870	45.220	43.870	44.380	41.423	77,358
2024-10-09	43.980	44.390	43.530	43.610	40.704	126,708
2024-10-08	43.620	44.180	42.870	43.850	40.928	204,016
2024-10-07	43.310	44.190	42.750	44.030	41.096	99,128
2024-10-04	44.200	44.440	43.050	43.510	40.611	127,754
2024-10-03	46.390	46.580	44.150	44.260	41.311	195,553
2024-10-02	47.730	48.030	46.560	46.610	43.178	99,603
2024-10-01	47.330	48.030	47.105	47.850	44.327	116,812
2024-09-30	47.490	48.110	47.130	47.500	44.002	182,799
2024-09-27	47.000	47.790	46.955	47.350	43.863	111,485
2024-09-26	46.550	47.360	46.290	47.170	43.697	136,032
2024-09-25	46.000	46.650	46.000	46.500	43.076	97,415
2024-09-24	45.340	45.990	44.910	45.970	42.585	111,528
2024-09-23	45.200	45.700	44.530	45.570	42.214	125,889
2024-09-20	44.850	45.450	44.830	45.310	41.974	306,474
2024-09-19	44.340	44.890	43.950	44.890	41.585	195,860
2024-09-18	43.970	44.220	43.450	44.170	40.918	87,809
2024-09-17	43.880	44.220	43.530	44.000	40.760	157,916
2024-09-16	44.000	44.665	43.570	43.610	40.399	118,032
2024-09-13	43.940	44.590	43.730	43.850	40.621	190,015
2024-09-12	43.140	43.740	42.700	43.650	40.436	114,146
2024-09-11	42.810	43.060	42.480	42.620	39.482	155,948
2024-09-10	42.340	42.650	41.860	42.330	39.213	300,426
2024-09-09	39.500	42.620	39.260	42.350	39.232	244,755
2024-09-06	40.010	41.070	39.700	39.850	36.916	166,512
2024-09-05	40.470	40.860	39.640	39.820	36.888	102,713
2024-09-04	41.650	41.730	40.420	40.520	37.536	132,867

← NewerPage 9 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.