Arb Corporation Limited Historical Data - ARB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Arb Corporation Limited (ARB)
Arb Corporation Limited (ARB) Historical

Arb Corporation Limited (ARB)

38.18

-1.22

(-3.10%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.23	-3.12103527024	39.41	40.4	37.86	129812	39.77851967	DE
4	-2.82	-6.87804878049	41	41.75	37.86	127911	40.43065208	DE
12	4.71	14.0723035554	33.47	41.83	32.78	155705	38.82426938	DE
26	7.94	26.2566137566	30.24	41.83	27.35	157537	35.15223163	DE
52	5.39	16.4379383959	32.79	41.83	27.3	165095	32.8322057	DE
156	2.08	5.76177285319	36.1	55	24.84	211551	36.7174688	DE
260	19.48	104.171122995	18.7	55	10.4	221790	30.77927384	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	39.4	-0.33	-0.83	39.21	39.56	39.14	215052
1712902500	39.73	-0.55	-1.37	40.25	40.4	39.61	54342
1712816100	40.28	0.67	1.69	39.06	40.37	39.05	142080
1712729700	39.61	-0.47	-1.17	40.01	40.28	39.23	152296
1712643300	40.08	0.52	1.31	39.42	40.26	39.23	119942
1712553300	39.56	0	0.00	39.56	39.56	39.56	0
1712294100	39.56	-0.79	-1.96	40.21	40.21	39.4	171395
1712207700	40.35	0.32	0.80	40.34	40.46	39.82	76710
1712121300	40.03	-0.87	-2.13	40.7	40.78	39.785	168563
1712034900	40.9	-0.56	-1.35	41.35	41.35	40.67	115104
1711602900	41.46	0.26	0.63	41.66	41.75	41.18	107833
1711516500	41.2	-0.19	-0.46	41.24	41.5	40.9	98756
1711430100	41.39	0.3	0.73	41.01	41.54	40.69	86913
1711343700	41.09	0.5	1.23	40.71	41.29	40.37	112987
1711084500	40.59	-0.57	-1.38	41.28	41.28	40.39	68710
1710998100	41.16	0.7	1.73	40.83	41.38	40.75	249152
1710911700	40.46	0.01	0.02	40.41	40.68	40.17	168130
1710825300	40.45	-0.49	-1.20	40.9	40.99	39.92	136614
1710738900	40.94	-0.01	-0.02	41	41.01	40.01	92469
1710479700	40.95	-0.15	-0.36	40.69	41.03	40.22	160380
1710393300	41.1	-0.64	-1.53	41.77	41.77	40.94	90516
1710306900	41.74	0.48	1.16	41.36	41.82	41.27	57032
1710220500	41.26	0.63	1.55	40.83	41.46	40.76	75050
1710134100	40.63	-0.97	-2.33	41.42	41.42	40.62	89732
1709874900	41.6	-0.02	-0.05	41.33	41.82	41.23	168749
1709788500	41.62	1.3	3.22	40.6	41.67	40.59	181558
1709702100	40.32	-0.35	-0.86	40.32	40.52	39.65	238896
1709615700	40.67	-0.58	-1.41	40.46	41.23	40.03	268012
1709529300	41.25	-0.16	-0.39	41.17	41.47	41	166641
1709270100	41.41	0.16	0.39	41.64	41.83	40.78	238041
1709183700	41.25	0.59	1.45	40.97	41.63	40.52	357889
1709097300	40.66	0.83	2.08	39.97	40.85	39.34	255798
1709010900	39.83	-0.06	-0.15	40	40.32	39.305	309457
1708924500	39.89	-0.24	-0.60	40.2	40.5	39.61	187504
1708665300	40.13	0.52	1.31	39.5	40.27	39.46	188451
1708578900	39.61	0.36	0.92	40.11	40.12	39.17	213901
1708492500	39.25	-0.05	-0.13	38.96	39.525	37.98	347438
1708406100	39.3	3.6	10.08	36.5	40.43	36.5	434076
1708319700	35.7	-0.19	-0.53	36.29	36.44	35.59	96655
1708060500	35.89	-0.25	-0.69	36.53	36.85	35.84	99935
1707974100	36.14	0.72	2.03	36.01	36.84	36.01	111420
1707887700	35.42	-0.81	-2.24	35.44	35.49	34.46	163835
1707801300	36.23	0.04	0.11	36.1	36.31	36	163174
1707714900	36.19	0.42	1.17	35.99	36.35	35.57	68720
1707455700	35.77	0.2	0.55	35.67	35.895	35.33	51921
1707369300	35.575	0.39	1.09	35.38	35.63	34.83	78782
1707282900	35.19	-0.47	-1.32	35.66	35.7	34.97	133986
1707196500	35.66	0.73	2.09	34.78	35.7	34.47	228127
1707110100	34.93	0.09	0.26	34.21	34.93	33.93	93841
1706850900	34.84	1.32	3.94	33.85	34.99	33.755	289592
1706764500	33.52	-0.35	-1.03	33.36	33.6	32.78	250716
1706678100	33.87	0.21	0.62	33.63	34.03	33.17	161995
1706591700	33.66	-0.07	-0.21	33.94	34.07	33.549999	81348
1706505300	33.73	0.3	0.90	33.119999	33.74	33.119999	108396
1706159700	33.43	0.1	0.30	33.509999	33.72	32.95	82070
1706073300	33.33	-0.45	-1.33	34.08	34.08	33.2	75045
1705986900	33.78	0.61	1.84	33.299999	33.91	32.95	149465
1705900500	33.17	-0.13	-0.39	33.47	33.67	33.06	54637
1705641300	33.299999	0.8	2.46	32.75	33.58	32.75	125730
1705554900	32.5	-0.25	-0.76	32.009999	32.74	31.86	125984
1705468500	32.75	0.55	1.71	32.2	32.939999	32.14	131740
1705382100	32.2	-0.87	-2.63	32.84	32.88	32.03	122229

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions