Skip to main content
ArborGen Holdings Limited (NZE:ARB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.125
-0.005 (-3.85%)
At close: Dec 5, 2025

ArborGen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.130.130.13-3.85%8,519
Dec 4, 20250.130.130.130.130.13-0.76%6,463
Dec 3, 20250.130.130.130.130.13-3,085
Dec 2, 20250.130.130.130.130.13-1.50%149
Dec 1, 20250.130.130.130.130.13-0.75%304
Nov 28, 20250.130.130.130.130.13-33,658
Nov 26, 20250.130.130.130.130.132.29%10,244
Nov 25, 20250.130.130.130.130.13-1.50%554
Nov 24, 20250.130.130.130.130.13-10,886
Nov 21, 20250.130.130.130.130.131.53%6,243
Nov 20, 20250.130.130.130.130.13-507
Nov 19, 20250.130.130.130.130.13-0.76%41,458
Nov 18, 20250.130.130.130.130.13-1.49%3,349
Nov 17, 20250.130.130.130.130.13-13,291
Nov 14, 20250.130.130.130.130.13-0.74%4,323
Nov 13, 20250.140.140.140.140.14-929
Nov 12, 20250.140.140.140.140.143.05%25,560
Nov 11, 20250.130.130.130.130.13-54,968
Nov 10, 20250.130.130.130.130.133.97%222,073
Nov 6, 20250.130.130.130.130.130.80%839
Nov 5, 20250.130.130.130.130.13-6.72%13,593
Nov 3, 20250.130.130.130.130.13-0.74%589
Oct 31, 20250.140.140.140.140.14-1,447
Oct 30, 20250.140.140.140.140.14-0.74%37,241
Oct 29, 20250.140.140.140.140.14-0.73%8,397
Oct 28, 20250.140.140.140.140.14-8,455
Oct 24, 20250.140.140.140.140.141.48%5,963
Oct 23, 20250.140.140.140.140.14-2.17%47,036
Oct 22, 20250.140.140.140.140.14-0.72%512
Oct 21, 20250.140.140.140.140.14-2.11%6,830
Oct 20, 20250.140.140.140.140.14-2.07%1,228
Oct 17, 20250.150.150.150.150.15-17,275
Oct 16, 20250.130.150.130.150.159.85%110,349
Oct 15, 20250.130.130.130.130.134.76%36,796
Oct 14, 20250.130.130.130.130.13-1,143
Oct 13, 20250.130.130.130.130.13-7,410
Oct 10, 20250.130.130.130.130.13-25,714
Oct 9, 20250.130.130.130.130.130.80%11,311
Oct 8, 20250.130.130.130.130.13-50,293
Oct 7, 20250.130.130.130.130.13-66,783
Oct 6, 20250.120.130.120.130.13-15,648
Oct 3, 20250.130.130.120.130.134.17%140,530
Oct 2, 20250.120.120.120.120.126.19%14,711
Oct 1, 20250.120.120.110.110.11-5.04%12,735
Sep 30, 20250.120.120.120.120.12-0.83%4,602
Sep 29, 20250.120.120.120.120.12-1,266
Sep 26, 20250.120.120.120.120.12-388
Sep 25, 20250.120.120.120.120.12-3,545
Sep 24, 20250.120.120.120.120.12-3.23%8,006
Sep 23, 20250.120.120.120.120.12-3,397
Sep 22, 20250.120.120.120.120.12-3,592
Sep 19, 20250.120.120.120.120.123.33%12,056
Sep 18, 20250.120.120.120.120.12-0.83%84,150
Sep 17, 20250.120.120.120.120.120.83%2,499
Sep 16, 20250.120.120.120.120.12-1,736
Sep 15, 20250.120.120.120.120.12-200,665
Sep 12, 20250.120.120.120.120.12-77
Sep 11, 20250.120.120.120.120.12-4.00%114,705
Sep 10, 20250.130.130.130.130.134.17%319,390
Sep 9, 20250.120.120.120.120.12-6,671
Sep 8, 20250.120.120.120.120.12-4.76%8,795
Sep 5, 20250.130.130.130.130.13-1.56%6
Sep 4, 20250.130.130.130.130.13-0.78%234
Sep 3, 20250.130.130.130.130.13-0.77%1,297
Sep 2, 20250.130.130.130.130.132.36%9,770
Sep 1, 20250.120.130.120.130.1315.45%6,086
Aug 29, 20250.110.110.110.110.11-651,390
Aug 28, 20250.110.110.110.110.11-4,842
Aug 27, 20250.120.120.110.110.11-5.17%1,850,010
Aug 26, 20250.120.120.120.120.122.65%2,591
Aug 25, 20250.110.110.110.110.11-70,366
Aug 22, 20250.120.120.110.110.11-5.04%70,216
Aug 21, 20250.120.120.120.120.12-0.83%1,392
Aug 20, 20250.120.120.120.120.124.35%388
Aug 19, 20250.110.120.110.120.122.68%761
Aug 18, 20250.110.110.110.110.11-6,787
Aug 15, 20250.110.110.110.110.11-18,384
Aug 14, 20250.110.110.110.110.110.90%13,672
Aug 13, 20250.110.110.110.110.11-1.77%10,945
Aug 12, 20250.110.110.110.110.110.89%5
Aug 11, 20250.110.110.110.110.11-375
Aug 8, 20250.110.110.110.110.11-1.75%20,236
Aug 7, 20250.120.120.110.110.11-166,394
Aug 6, 20250.120.120.110.110.11-0.87%3,888
Aug 5, 20250.120.120.120.120.12-0.86%183,718
Aug 4, 20250.120.120.120.120.12-8,150
Aug 1, 20250.120.120.120.120.12-14
Jul 31, 20250.120.120.120.120.120.87%2,500
Jul 30, 20250.120.120.120.120.12-708
Jul 29, 20250.110.120.110.120.12-134,211
Jul 28, 20250.110.120.110.120.12-14,380
Jul 25, 20250.110.120.110.120.121.77%402,030
Jul 24, 20250.120.120.110.110.11-1.74%4,770
Jul 23, 20250.120.120.120.120.12-91,210
Jul 22, 20250.120.120.110.120.12-4.96%374,546
Jul 21, 20250.120.120.120.120.120.83%4,624
Jul 18, 20250.130.130.120.120.12-4.76%940,022
Jul 17, 20250.130.130.130.130.130.80%1,609
Jul 16, 20250.130.130.120.130.130.81%107,976
Jul 15, 20250.120.120.120.120.12-0.80%5,865