ARB Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	43.800	44.220	42.980	43.420	38.302	252,250
2022-01-24	42.200	44.330	41.420	43.910	38.734	254,589
2022-01-21	44.170	45.010	43.120	44.010	38.823	312,015
2022-01-20	44.970	46.180	44.970	45.290	39.952	181,348
2022-01-19	45.940	46.640	45.180	46.060	40.631	213,178
2022-01-18	47.200	47.890	46.000	46.150	40.710	259,613
2022-01-17	45.340	46.490	44.500	46.300	40.843	160,772
2022-01-14	45.970	46.160	43.830	45.590	40.216	843,825
2022-01-13	46.800	46.990	45.740	46.770	41.257	322,453
2022-01-12	47.100	48.000	46.690	46.990	41.451	307,061
2022-01-11	50.390	50.940	46.110	46.320	40.860	866,269
2022-01-10	52.050	52.930	52.020	52.820	46.594	64,281
2022-01-07	51.720	53.350	51.720	52.830	46.603	137,298
2022-01-06	52.050	53.250	51.430	51.660	45.571	146,615
2022-01-05	54.970	55.000	53.670	53.910	47.556	74,892
2022-01-04	52.400	54.530	52.345	54.530	48.103	143,705
2021-12-31	54.990	55.000	52.510	52.510	46.321	78,414
2021-12-30	54.000	54.330	53.380	54.290	47.891	70,135
2021-12-29	52.750	53.940	52.620	53.940	47.582	142,520
2021-12-24	52.740	52.740	51.920	52.460	46.277	32,249
2021-12-23	51.990	52.600	51.550	52.100	45.959	81,210
2021-12-22	50.920	51.340	50.380	51.340	45.289	144,603
2021-12-21	50.810	51.425	50.110	51.020	45.006	155,851
2021-12-20	51.920	52.010	50.660	50.800	44.812	138,719
2021-12-17	52.450	53.000	51.670	51.670	45.580	203,661
2021-12-16	51.790	53.290	51.480	52.510	46.321	215,562
2021-12-15	52.650	53.000	51.390	51.460	45.395	112,489
2021-12-14	52.000	52.990	51.400	52.740	46.524	122,803
2021-12-13	52.360	52.870	51.180	51.240	45.200	106,778
2021-12-10	51.970	52.260	50.500	52.190	46.038	161,982
2021-12-09	50.950	52.730	50.950	51.970	45.844	305,860
2021-12-08	50.500	52.450	50.500	51.860	45.747	233,188
2021-12-07	51.860	52.140	50.230	50.480	44.530	253,316
2021-12-06	52.090	52.730	51.340	51.340	45.289	167,744
2021-12-03	52.710	53.120	51.910	52.510	46.321	191,913
2021-12-02	52.020	52.650	51.520	52.360	46.188	310,970
2021-12-01	53.210	53.380	52.080	52.800	46.577	146,504
2021-11-30	52.070	53.710	51.030	53.430	47.132	282,518
2021-11-29	50.910	52.370	50.900	52.070	45.933	236,118
2021-11-26	52.200	52.220	51.540	51.700	45.606	177,035
2021-11-25	52.110	52.440	51.670	52.090	45.950	165,577
2021-11-24	51.800	52.550	51.330	52.090	45.950	177,252
2021-11-23	53.100	53.100	51.810	52.000	45.871	250,518
2021-11-22	52.360	53.120	52.000	52.780	46.559	129,721
2021-11-19	52.450	52.460	51.760	52.260	46.100	80,949
2021-11-18	52.140	52.750	51.660	52.450	46.268	114,531
2021-11-17	53.000	53.000	51.920	52.370	46.197	154,359
2021-11-16	52.000	53.040	51.870	52.180	46.030	136,752
2021-11-15	52.810	53.420	52.350	52.900	46.665	100,686
2021-11-12	53.400	53.400	52.110	52.630	46.427	84,604
2021-11-11	53.000	53.360	51.620	52.280	46.118	184,525
2021-11-10	51.740	52.930	51.560	52.730	46.515	160,511
2021-11-09	51.770	52.590	51.450	52.220	46.065	193,220
2021-11-08	52.960	53.290	51.780	52.250	46.091	174,559
2021-11-05	52.000	53.110	52.000	52.960	46.718	112,848
2021-11-04	51.000	51.990	50.830	51.990	45.862	1,651,093
2021-11-03	49.200	50.430	49.200	50.410	44.468	267,336
2021-11-02	50.000	50.000	48.970	49.260	43.454	99,709
2021-11-01	49.640	50.180	49.050	49.190	43.392	153,321
2021-10-29	48.820	49.510	48.070	48.590	42.863	249,526

← NewerPage 21 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.