ARB Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.900	17.110	16.610	17.080	17.080	438,895
2026-10-16	16.500	17.120	16.410	16.950	16.950	686,512
2026-10-15	16.900	17.165	16.210	16.560	16.560	1,080,231
2026-10-14	17.340	17.370	17.060	17.120	17.120	385,577
2026-10-13	16.950	17.430	16.900	17.340	17.340	566,973
2026-10-12	17.830	17.830	16.770	16.910	16.910	371,680
2026-10-09	17.110	17.930	17.090	17.620	17.620	328,009
2026-10-08	17.030	17.035	16.505	16.970	16.970	405,525
2026-10-07	17.500	17.650	17.280	17.440	17.090	538,575
2026-10-06	17.230	17.910	17.130	17.510	17.159	675,659
2026-10-05	17.590	17.600	17.090	17.230	16.884	353,086
2026-10-02	17.870	18.040	17.590	17.590	17.237	468,034
2026-10-01	18.110	18.170	17.680	17.700	17.345	485,660
2026-09-30	17.700	18.670	17.700	18.340	17.972	412,352
2026-09-29	18.150	18.150	17.590	17.880	17.521	159,212
2026-09-28	17.780	18.270	17.680	17.720	17.364	290,703
2026-09-25	18.020	18.020	17.600	17.780	17.423	200,111
2026-09-24	17.950	18.260	17.925	18.150	17.786	247,441
2026-09-23	18.300	18.560	18.200	18.250	17.884	277,345
2026-09-22	18.100	18.290	17.930	18.050	17.688	420,456
2026-09-21	18.120	18.395	17.930	18.110	17.747	229,451

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.