ARB Corporation Ltd historical data

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

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
2026-09-18	18.300	18.430	18.120	18.120	17.756	261,763
2026-09-17	18.400	18.590	18.340	18.350	17.982	362,689
2026-09-16	18.300	18.385	18.050	18.300	17.933	166,657
2026-09-15	18.600	18.600	18.010	18.260	17.894	212,332
2026-09-14	18.590	18.740	18.030	18.030	17.668	276,433
2026-09-11	18.420	18.680	18.300	18.500	18.129	308,729
2026-09-10	18.420	18.570	18.200	18.570	18.197	329,095
2026-09-09	18.850	19.140	18.570	18.600	18.227	523,607
2026-09-08	19.010	19.100	18.770	18.850	18.472	309,982
2026-09-07	18.880	19.240	18.700	18.970	18.589	155,739
2026-09-04	19.310	19.420	18.870	18.900	18.521	165,133
2026-09-03	18.950	19.170	18.690	19.050	18.668	453,404
2026-09-02	18.960	19.050	18.720	18.900	18.521	275,240
2026-09-01	18.800	19.250	18.530	19.250	18.864	242,614
2026-08-31	19.600	19.760	19.240	19.240	18.854	331,084
2026-08-28	19.750	20.060	19.410	19.730	19.334	257,992
2026-08-27	20.770	20.770	19.310	19.560	19.168	674,869
2026-08-26	21.570	21.570	20.360	20.560	20.147	558,460
2026-08-25	22.230	23.490	20.780	21.510	21.078	1,726,981
2026-08-24	18.910	19.160	18.430	18.890	18.511	473,587
2026-08-21	19.400	19.510	18.780	18.810	18.433	186,589
2026-08-20	19.320	19.550	19.050	19.330	18.942	383,689
2026-08-19	19.270	19.470	18.740	19.020	18.638	295,709
2026-08-18	18.970	19.600	18.890	19.460	19.070	802,973
2026-08-17	19.330	19.550	19.060	19.090	18.707	261,331
2026-08-14	19.560	19.670	19.155	19.500	19.109	182,909
2026-08-13	19.620	19.850	19.400	19.580	19.187	152,312
2026-08-12	20.240	20.360	19.430	19.700	19.305	254,893
2026-08-11	20.200	20.335	19.680	20.250	19.844	178,881
2026-08-10	20.500	20.840	20.220	20.310	19.902	237,600
2026-08-07	20.000	20.610	19.940	20.480	20.069	278,539
2026-08-06	20.170	21.000	20.100	20.150	19.746	359,283
2026-08-05	20.580	20.900	20.170	20.220	19.814	292,549
2026-08-04	20.050	20.560	19.940	20.350	19.942	488,923
2026-08-03	19.700	19.970	19.420	19.960	19.559	225,065
2026-07-31	20.010	20.050	19.720	19.800	19.403	335,065
2026-07-30	19.450	20.130	19.450	19.800	19.403	543,009
2026-07-29	19.420	19.780	19.180	19.700	19.305	348,801
2026-07-28	18.340	19.040	18.310	18.940	18.560	259,014

Page 1 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.