ARB Corporation Limited (ASX:ARB)
Australia
· Delayed Price · Currency is AUD 32.16
-0.83 (-2.52%)
At close: Dec 5, 2025
ARB Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.80 | 33.02 | 31.78 | 32.27 | - | -2.18% | 371,019 |
| 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 |
| Oct 13, 2025 | 39.47 | 39.47 | 38.11 | 38.31 | 38.31 | -3.43% | 87,976 |
| Oct 10, 2025 | 39.12 | 40.26 | 39.12 | 39.67 | 39.67 | 0.33% | 156,040 |
| Oct 9, 2025 | 39.56 | 40.11 | 39.54 | 39.54 | 39.54 | - | 252,887 |
| Oct 8, 2025 | 39.30 | 39.54 | 38.58 | 39.54 | 39.54 | 1.70% | 122,049 |
| Oct 7, 2025 | 38.58 | 39.18 | 38.58 | 38.88 | 38.88 | 0.10% | 130,648 |
| Oct 6, 2025 | 39.15 | 39.17 | 38.68 | 38.84 | 38.84 | -0.33% | 82,312 |
| Oct 3, 2025 | 39.10 | 40.00 | 38.49 | 38.97 | 38.97 | 1.51% | 167,614 |
| Oct 2, 2025 | 38.03 | 38.77 | 38.03 | 38.39 | 38.39 | -0.78% | 134,016 |
| Oct 1, 2025 | 38.74 | 38.83 | 38.09 | 38.69 | 38.34 | 0.34% | 108,078 |
| Sep 30, 2025 | 38.03 | 38.86 | 37.95 | 38.56 | 38.21 | 1.34% | 197,677 |
| Sep 29, 2025 | 38.04 | 38.65 | 37.45 | 38.05 | 37.71 | 0.16% | 85,930 |
| Sep 26, 2025 | 36.80 | 38.02 | 36.80 | 37.99 | 37.65 | 0.13% | 133,761 |
| Sep 25, 2025 | 37.86 | 38.22 | 37.71 | 37.94 | 37.60 | -1.09% | 144,531 |
| Sep 24, 2025 | 38.40 | 38.45 | 37.95 | 38.36 | 38.01 | -1.29% | 132,072 |
| Sep 23, 2025 | 39.01 | 39.28 | 38.41 | 38.86 | 38.51 | -0.36% | 202,477 |
| Sep 22, 2025 | 40.09 | 40.62 | 39.00 | 39.00 | 38.65 | -2.52% | 112,877 |
| Sep 19, 2025 | 39.97 | 40.22 | 39.40 | 40.01 | 39.65 | 1.19% | 303,790 |
| Sep 18, 2025 | 39.79 | 40.20 | 39.15 | 39.54 | 39.18 | -0.73% | 270,657 |
| Sep 17, 2025 | 40.37 | 40.70 | 39.73 | 39.83 | 39.47 | -0.50% | 152,262 |
| Sep 16, 2025 | 39.73 | 40.03 | 38.98 | 40.03 | 39.67 | 2.12% | 105,539 |
| Sep 15, 2025 | 38.98 | 39.55 | 38.76 | 39.20 | 38.85 | -0.96% | 117,912 |
| Sep 12, 2025 | 38.96 | 39.72 | 38.96 | 39.58 | 39.22 | 0.53% | 124,028 |
| Sep 11, 2025 | 39.09 | 39.69 | 38.84 | 39.37 | 39.01 | 0.72% | 150,498 |
| Sep 10, 2025 | 38.69 | 39.50 | 38.69 | 39.09 | 38.74 | -1.24% | 135,504 |
| Sep 9, 2025 | 39.29 | 39.69 | 38.91 | 39.58 | 39.22 | 0.84% | 155,094 |
| Sep 8, 2025 | 39.29 | 39.66 | 38.98 | 39.25 | 38.89 | -0.73% | 89,667 |
| Sep 5, 2025 | 39.80 | 39.86 | 39.35 | 39.54 | 39.18 | -0.13% | 102,323 |
| Sep 4, 2025 | 39.37 | 39.80 | 38.89 | 39.59 | 39.23 | 1.85% | 200,469 |
| Sep 3, 2025 | 38.38 | 39.41 | 38.38 | 38.87 | 38.52 | -0.18% | 564,887 |
| Sep 2, 2025 | 38.81 | 39.05 | 38.33 | 38.94 | 38.59 | -0.41% | 334,418 |
| Sep 1, 2025 | 39.90 | 40.20 | 39.02 | 39.10 | 38.75 | -2.25% | 239,932 |
| Aug 29, 2025 | 40.98 | 40.98 | 39.96 | 40.00 | 39.64 | -1.09% | 310,437 |
| Aug 28, 2025 | 40.46 | 40.76 | 40.12 | 40.44 | 40.07 | -0.07% | 134,325 |
| Aug 27, 2025 | 40.90 | 41.00 | 39.82 | 40.47 | 40.10 | -0.86% | 130,021 |
| Aug 26, 2025 | 40.89 | 41.34 | 40.44 | 40.82 | 40.45 | 0.22% | 234,863 |
| Aug 25, 2025 | 40.72 | 40.90 | 39.69 | 40.73 | 40.36 | 1.22% | 192,484 |
| Aug 22, 2025 | 40.35 | 40.60 | 39.35 | 40.24 | 39.88 | -0.81% | 355,057 |
| Aug 21, 2025 | 40.01 | 41.13 | 39.41 | 40.57 | 39.71 | 1.78% | 256,082 |
| Aug 20, 2025 | 40.40 | 40.76 | 39.06 | 39.86 | 39.01 | 0.94% | 319,405 |
| Aug 19, 2025 | 37.38 | 39.49 | 35.60 | 39.49 | 38.65 | 8.55% | 634,534 |
| Aug 18, 2025 | 35.57 | 36.60 | 35.40 | 36.38 | 35.61 | 1.90% | 169,393 |
| Aug 15, 2025 | 35.43 | 35.85 | 35.36 | 35.70 | 34.94 | 0.48% | 139,160 |
| Aug 14, 2025 | 36.11 | 36.30 | 35.40 | 35.53 | 34.77 | - | 147,043 |
| Aug 13, 2025 | 35.86 | 36.26 | 35.43 | 35.53 | 34.77 | 1.17% | 213,282 |
| Aug 12, 2025 | 34.79 | 35.12 | 34.40 | 35.12 | 34.37 | 0.29% | 145,593 |
| Aug 11, 2025 | 34.52 | 35.45 | 34.52 | 35.02 | 34.28 | 1.51% | 132,664 |
| Aug 8, 2025 | 34.74 | 35.06 | 34.40 | 34.50 | 33.77 | 0.15% | 163,427 |
| Aug 7, 2025 | 34.39 | 34.72 | 33.80 | 34.45 | 33.72 | - | 153,188 |
| Aug 6, 2025 | 33.70 | 34.83 | 33.51 | 34.45 | 33.72 | 2.07% | 123,777 |
| Aug 5, 2025 | 33.99 | 33.99 | 33.46 | 33.75 | 33.03 | -0.03% | 122,965 |
| Aug 4, 2025 | 33.00 | 33.98 | 32.97 | 33.76 | 33.04 | 1.59% | 107,988 |
| Aug 1, 2025 | 33.52 | 33.63 | 33.08 | 33.23 | 32.52 | -1.22% | 116,782 |
| Jul 31, 2025 | 34.25 | 34.60 | 33.64 | 33.64 | 32.92 | -3.61% | 270,524 |
| Jul 30, 2025 | 35.17 | 35.27 | 34.71 | 34.90 | 34.16 | -0.37% | 101,213 |
| Jul 29, 2025 | 34.95 | 35.27 | 34.59 | 35.03 | 34.29 | -0.28% | 96,817 |
| Jul 28, 2025 | 34.79 | 35.39 | 34.75 | 35.13 | 34.38 | 0.98% | 134,256 |
| Jul 25, 2025 | 34.99 | 35.08 | 34.47 | 34.79 | 34.05 | -0.40% | 71,927 |
| Jul 24, 2025 | 34.40 | 35.52 | 34.40 | 34.93 | 34.19 | 1.13% | 177,645 |
| Jul 23, 2025 | 33.79 | 34.57 | 33.70 | 34.54 | 33.81 | 2.46% | 133,236 |
| Jul 22, 2025 | 34.03 | 34.31 | 33.71 | 33.71 | 32.99 | -0.82% | 92,983 |
| Jul 21, 2025 | 34.32 | 34.38 | 33.88 | 33.99 | 33.27 | -1.36% | 122,375 |