ARB Corporation Limited (ASX:ARB)
Australia
· Delayed Price · Currency is AUD 23.91
+0.25 (1.06%)
At close: Mar 6, 2026
ARB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.60 | 24.01 | 23.21 | 24.01 | - | 1.48% | 143,648 |
| Mar 5, 2026 | 24.43 | 24.43 | 23.36 | 23.66 | 23.66 | 0.25% | 249,034 |
| Mar 4, 2026 | 23.50 | 24.52 | 23.35 | 23.60 | 23.60 | -1.79% | 290,657 |
| Mar 3, 2026 | 24.90 | 25.22 | 23.75 | 24.03 | 24.03 | -3.65% | 340,858 |
| Mar 2, 2026 | 25.75 | 26.21 | 24.87 | 24.94 | 24.94 | -2.96% | 345,315 |
| Feb 27, 2026 | 25.15 | 26.01 | 25.12 | 25.70 | 25.70 | 3.21% | 404,426 |
| Feb 26, 2026 | 24.09 | 25.13 | 24.08 | 24.90 | 24.90 | 2.22% | 432,140 |
| Feb 25, 2026 | 22.29 | 24.54 | 22.03 | 24.36 | 24.36 | 14.04% | 727,919 |
| Feb 24, 2026 | 19.69 | 22.50 | 19.69 | 21.36 | 21.36 | -13.06% | 3,194,986 |
| Feb 23, 2026 | 25.03 | 25.18 | 24.48 | 24.57 | 24.57 | -1.84% | 456,515 |
| Feb 20, 2026 | 25.14 | 25.35 | 24.88 | 25.03 | 25.03 | -1.11% | 222,738 |
| Feb 19, 2026 | 25.49 | 25.52 | 25.05 | 25.31 | 25.31 | -0.28% | 248,481 |
| Feb 18, 2026 | 24.46 | 25.54 | 24.46 | 25.38 | 25.38 | 1.12% | 239,241 |
| Feb 17, 2026 | 25.10 | 25.36 | 24.90 | 25.10 | 25.10 | 0.28% | 174,684 |
| Feb 16, 2026 | 24.50 | 25.07 | 24.40 | 25.03 | 25.03 | 2.79% | 229,693 |
| Feb 13, 2026 | 24.88 | 25.02 | 23.90 | 24.35 | 24.35 | -2.01% | 242,889 |
| Feb 12, 2026 | 25.00 | 25.26 | 24.72 | 24.85 | 24.85 | -1.97% | 237,938 |
| Feb 11, 2026 | 24.99 | 25.45 | 24.66 | 25.35 | 25.35 | 2.51% | 260,789 |
| Feb 10, 2026 | 24.72 | 24.84 | 24.45 | 24.73 | 24.73 | 0.53% | 233,636 |
| Feb 9, 2026 | 24.48 | 24.66 | 24.25 | 24.60 | 24.60 | 2.50% | 270,909 |
| Feb 6, 2026 | 24.06 | 24.46 | 23.81 | 24.00 | 24.00 | -2.68% | 462,367 |
| Feb 5, 2026 | 25.21 | 25.21 | 24.24 | 24.66 | 24.66 | -1.12% | 1,096,180 |
| Feb 4, 2026 | 25.86 | 25.98 | 24.93 | 24.94 | 24.94 | -3.56% | 226,125 |
| Feb 3, 2026 | 26.52 | 26.64 | 25.66 | 25.86 | 25.86 | -1.79% | 214,616 |
| Feb 2, 2026 | 25.93 | 26.55 | 25.72 | 26.33 | 26.33 | 2.01% | 413,198 |
| Jan 30, 2026 | 26.07 | 27.40 | 25.69 | 25.81 | 25.81 | 0.35% | 671,033 |
| Jan 29, 2026 | 25.15 | 25.77 | 25.03 | 25.72 | 25.72 | 2.14% | 342,226 |
| Jan 28, 2026 | 25.79 | 25.84 | 25.00 | 25.18 | 25.18 | -2.18% | 404,376 |
| Jan 27, 2026 | 26.56 | 26.63 | 25.74 | 25.74 | 25.74 | -2.90% | 293,596 |
| Jan 23, 2026 | 27.45 | 27.45 | 26.51 | 26.51 | 26.51 | -3.32% | 445,945 |
| Jan 22, 2026 | 27.71 | 28.11 | 27.26 | 27.42 | 27.42 | 0.66% | 392,319 |
| Jan 21, 2026 | 27.64 | 27.93 | 27.04 | 27.24 | 27.24 | -4.15% | 848,798 |
| Jan 20, 2026 | 28.40 | 29.35 | 26.22 | 28.42 | 28.42 | -12.04% | 1,373,901 |
| Jan 19, 2026 | 32.55 | 33.14 | 32.15 | 32.31 | 32.31 | -0.74% | 125,255 |
| Jan 16, 2026 | 31.84 | 32.85 | 31.69 | 32.55 | 32.55 | 2.71% | 124,878 |
| Jan 15, 2026 | 31.83 | 31.90 | 31.41 | 31.69 | 31.69 | -0.03% | 1,182,274 |
| Jan 14, 2026 | 32.08 | 32.48 | 31.64 | 31.70 | 31.70 | -1.15% | 99,089 |
| Jan 13, 2026 | 32.33 | 32.90 | 32.07 | 32.07 | 32.07 | 0.22% | 132,613 |
| Jan 12, 2026 | 31.72 | 32.20 | 31.46 | 32.00 | 32.00 | 0.88% | 108,502 |
| Jan 9, 2026 | 31.66 | 31.88 | 31.54 | 31.72 | 31.72 | 0.25% | 82,497 |
| Jan 8, 2026 | 30.97 | 31.87 | 30.97 | 31.64 | 31.64 | 1.25% | 113,122 |
| Jan 7, 2026 | 31.09 | 31.41 | 31.09 | 31.25 | 31.25 | 0.39% | 139,469 |
| Jan 6, 2026 | 31.30 | 31.68 | 30.96 | 31.13 | 31.13 | -0.86% | 89,624 |
| Jan 5, 2026 | 31.70 | 31.89 | 31.18 | 31.40 | 31.40 | -1.69% | 122,770 |
| Jan 2, 2026 | 31.78 | 32.10 | 31.61 | 31.94 | 31.94 | 1.56% | 59,600 |
| Dec 31, 2025 | 31.58 | 32.08 | 31.45 | 31.45 | 31.45 | -1.63% | 393,184 |
| Dec 30, 2025 | 32.00 | 32.13 | 31.82 | 31.97 | 31.97 | 0.72% | 63,327 |
| Dec 29, 2025 | 31.92 | 31.93 | 31.60 | 31.74 | 31.74 | -0.31% | 59,332 |
| Dec 24, 2025 | 31.70 | 31.99 | 31.70 | 31.84 | 31.84 | -0.25% | 41,562 |
| Dec 23, 2025 | 31.84 | 31.96 | 31.50 | 31.92 | 31.92 | 0.09% | 127,210 |
| Dec 22, 2025 | 31.77 | 31.98 | 31.43 | 31.89 | 31.89 | 0.92% | 162,806 |
| Dec 19, 2025 | 31.20 | 31.77 | 31.20 | 31.60 | 31.60 | 1.64% | 177,471 |
| Dec 18, 2025 | 31.00 | 31.40 | 30.86 | 31.09 | 31.09 | -1.14% | 854,648 |
| Dec 17, 2025 | 31.04 | 31.61 | 31.02 | 31.45 | 31.45 | 0.16% | 308,760 |
| Dec 16, 2025 | 31.32 | 31.87 | 31.31 | 31.40 | 31.40 | -1.04% | 98,590 |
| Dec 15, 2025 | 31.59 | 31.90 | 31.42 | 31.73 | 31.73 | 0.28% | 125,880 |
| Dec 12, 2025 | 32.14 | 32.33 | 31.37 | 31.64 | 31.64 | 0.13% | 128,079 |
| Dec 11, 2025 | 32.25 | 32.43 | 31.51 | 31.60 | 31.60 | -0.88% | 341,279 |
| Dec 10, 2025 | 32.76 | 32.76 | 31.88 | 31.88 | 31.88 | -0.72% | 92,495 |
| Dec 9, 2025 | 32.00 | 32.68 | 32.00 | 32.11 | 32.11 | -0.93% | 96,396 |
| Dec 8, 2025 | 31.60 | 32.41 | 31.46 | 32.41 | 32.41 | 0.78% | 110,617 |
| Dec 5, 2025 | 32.80 | 33.02 | 31.78 | 32.16 | 32.16 | -2.52% | 439,874 |
| Dec 4, 2025 | 32.87 | 33.14 | 32.52 | 32.99 | 32.99 | 1.20% | 1,146,137 |
| Dec 3, 2025 | 33.26 | 33.74 | 32.55 | 32.60 | 32.60 | -1.95% | 222,365 |
| Dec 2, 2025 | 33.53 | 33.71 | 32.59 | 33.25 | 33.25 | -0.84% | 2,132,123 |
| Dec 1, 2025 | 33.77 | 34.22 | 33.47 | 33.53 | 33.53 | -2.24% | 190,842 |
| Nov 28, 2025 | 33.40 | 34.75 | 33.40 | 34.30 | 34.30 | 1.45% | 157,820 |
| Nov 27, 2025 | 34.02 | 34.47 | 33.63 | 33.81 | 33.81 | -0.18% | 120,910 |
| Nov 26, 2025 | 33.97 | 34.50 | 33.82 | 33.87 | 33.87 | 0.74% | 150,028 |
| Nov 25, 2025 | 33.83 | 34.40 | 33.31 | 33.62 | 33.62 | -0.50% | 86,795 |
| Nov 24, 2025 | 33.42 | 33.97 | 32.98 | 33.79 | 33.79 | 3.78% | 179,830 |
| Nov 21, 2025 | 33.50 | 33.50 | 32.35 | 32.56 | 32.56 | -1.87% | 105,079 |
| Nov 20, 2025 | 32.38 | 33.42 | 32.38 | 33.18 | 33.18 | 2.09% | 135,151 |
| Nov 19, 2025 | 33.09 | 33.38 | 32.42 | 32.50 | 32.50 | -2.61% | 278,713 |
| Nov 18, 2025 | 33.17 | 34.16 | 33.00 | 33.37 | 33.37 | -1.21% | 178,374 |
| Nov 17, 2025 | 32.70 | 33.93 | 32.56 | 33.78 | 33.78 | 3.21% | 163,789 |
| Nov 14, 2025 | 33.10 | 33.15 | 32.61 | 32.73 | 32.73 | -2.30% | 270,311 |
| Nov 13, 2025 | 34.07 | 34.30 | 33.24 | 33.50 | 33.50 | -1.73% | 215,063 |
| Nov 12, 2025 | 35.68 | 35.68 | 33.88 | 34.09 | 34.09 | -2.57% | 189,487 |
| Nov 11, 2025 | 35.13 | 35.60 | 34.91 | 34.99 | 34.99 | -0.03% | 130,602 |
| Nov 10, 2025 | 35.41 | 35.50 | 34.80 | 35.00 | 35.00 | -0.26% | 121,673 |
| Nov 7, 2025 | 35.41 | 35.51 | 34.96 | 35.09 | 35.09 | -0.93% | 94,647 |
| Nov 6, 2025 | 35.70 | 35.91 | 35.16 | 35.42 | 35.42 | -0.20% | 144,593 |
| Nov 5, 2025 | 35.74 | 35.95 | 34.82 | 35.49 | 35.49 | -0.31% | 107,028 |
| Nov 4, 2025 | 36.39 | 36.39 | 35.49 | 35.60 | 35.60 | -1.03% | 148,517 |
| Nov 3, 2025 | 36.01 | 36.39 | 35.63 | 35.97 | 35.97 | -0.36% | 100,863 |
| Oct 31, 2025 | 36.54 | 36.81 | 35.98 | 36.10 | 36.10 | -1.12% | 66,492 |
| Oct 30, 2025 | 36.20 | 36.81 | 36.20 | 36.51 | 36.51 | -0.19% | 59,686 |
| Oct 29, 2025 | 37.49 | 37.49 | 36.44 | 36.58 | 36.58 | -0.33% | 136,370 |
| Oct 28, 2025 | 36.80 | 37.29 | 36.57 | 36.70 | 36.70 | -0.27% | 125,138 |
| Oct 27, 2025 | 37.07 | 37.19 | 36.63 | 36.80 | 36.80 | -0.14% | 75,662 |
| Oct 24, 2025 | 36.75 | 37.17 | 36.67 | 36.85 | 36.85 | 0.57% | 76,041 |
| Oct 23, 2025 | 36.29 | 36.85 | 36.29 | 36.64 | 36.64 | 0.85% | 100,614 |
| Oct 22, 2025 | 36.24 | 36.50 | 35.60 | 36.33 | 36.33 | 0.22% | 203,372 |
| Oct 21, 2025 | 36.44 | 37.07 | 36.20 | 36.25 | 36.25 | 0.69% | 111,706 |
| Oct 20, 2025 | 37.32 | 37.36 | 35.98 | 36.00 | 36.00 | -3.87% | 145,346 |
| Oct 17, 2025 | 37.70 | 38.33 | 37.11 | 37.45 | 37.45 | -2.75% | 212,799 |
| Oct 16, 2025 | 37.95 | 38.63 | 37.31 | 38.51 | 38.51 | -0.54% | 177,197 |
| Oct 15, 2025 | 38.00 | 39.29 | 37.96 | 38.72 | 38.72 | 1.71% | 399,245 |
| Oct 14, 2025 | 38.50 | 38.63 | 37.97 | 38.07 | 38.07 | -0.63% | 210,731 |