ARB IOT Group Limited (ARBB) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -10.7%
- 3M
- +18.3%
- YTD
- -16.7%
- 1Y
- -20.2%
- 3Y
- -50.7%
- 5Y
- -39.2%
Loading 10-year price history...
ARBB Historical Performance
ARBB Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -33.8%
- 2024 annual price return
- -78.0%
- 2025 annual price return
- -22.9%
- 2026 annual price return
- -19.6%
ARBB Stock Price Trajectory (2023–2026)
As of July 8, 2026, ARB IOT Group Limited (ARBB) trades at $4.80, representing a -20.2% return over the past year. The stock has delivered a -91.7% total return over five years (-39.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.00 on April 24, 2023. From this peak, ARBB has corrected -94.1%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IBM (+4.7% 1Y), ACN (-52.7% 1Y), and WIT (-39.9% 1Y), ARBB has underperformed the peer group average. Compare ARBB vs IBM →
ARBB Historical Price Data · from 2023
Rows 1–50 of 816| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.69 | 4.80 | 4.40 | 4.80 | 7K | -0.94% |
| 2026-07-06 | 4.41 | 4.85 | 4.40 | 4.85 | 2K | +5.43% |
| 2026-07-02 | 4.83 | 4.85 | 4.55 | 4.60 | 3K | -2.13% |
| 2026-07-01 | 4.68 | 4.85 | 4.62 | 4.70 | 5 | -1.47% |
| 2026-06-30 | 4.78 | 4.83 | 4.62 | 4.77 | 2K | -3.64% |
| 2026-06-29 | 4.75 | 4.95 | 4.52 | 4.95 | 2K | +4.21% |
| 2026-06-26 | 4.75 | 4.75 | 4.75 | 4.75 | 287 | +3.71% |
| 2026-06-25 | 4.54 | 4.83 | 4.52 | 4.58 | 4K | -2.45% |
| 2026-06-24 | 4.68 | 4.83 | 4.60 | 4.70 | 3K | +1.84% |
| 2026-06-23 | 4.72 | 4.80 | 4.61 | 4.61 | 1K | -0.22% |
| 2026-06-22 | 4.67 | 4.89 | 4.62 | 4.62 | 2K | -3.14% |
| 2026-06-18 | 4.68 | 5.05 | 4.68 | 4.77 | 8K | -6.10% |
| 2026-06-17 | 5.09 | 5.18 | 4.90 | 5.08 | 7K | -3.24% |
| 2026-06-16 | 5.58 | 5.59 | 5.22 | 5.25 | 8K | -9.33% |
| 2026-06-15 | 5.38 | 5.86 | 5.38 | 5.79 | 884 | +3.76% |
| 2026-06-12 | 5.63 | 5.96 | 5.15 | 5.58 | 15K | -2.45% |
| 2026-06-11 | 5.98 | 5.98 | 5.54 | 5.72 | 12K | -1.21% |
| 2026-06-10 | 5.36 | 5.79 | 5.36 | 5.79 | 3K | +2.21% |
| 2026-06-09 | 5.60 | 5.67 | 5.36 | 5.67 | 6K | +5.30% |
| 2026-06-08 | 5.47 | 5.47 | 5.37 | 5.38 | 3K | -4.10% |
| 2026-06-05 | 5.36 | 5.62 | 5.36 | 5.61 | 13K | +4.26% |
| 2026-06-04 | 5.37 | 5.50 | 5.36 | 5.38 | 14K | +0.20% |
| 2026-06-03 | 5.18 | 5.50 | 5.18 | 5.37 | 21K | +3.67% |
| 2026-06-02 | 5.13 | 5.20 | 5.13 | 5.18 | 5K | 0.00% |
| 2026-06-01 | 5.22 | 5.23 | 5.01 | 5.18 | 6K | +0.39% |
| 2026-05-29 | 5.15 | 5.16 | 5.00 | 5.16 | 11K | +0.19% |
| 2026-05-28 | 4.99 | 5.30 | 4.96 | 5.15 | 35K | +2.18% |
| 2026-05-27 | 4.76 | 5.07 | 4.76 | 5.04 | 5K | +4.35% |
| 2026-05-26 | 4.60 | 4.83 | 4.60 | 4.83 | 11K | +4.77% |
| 2026-05-22 | 4.70 | 4.74 | 4.55 | 4.61 | 5K | -0.86% |
| 2026-05-21 | 4.53 | 4.65 | 4.53 | 4.65 | 3K | +1.09% |
| 2026-05-20 | 4.33 | 4.60 | 4.33 | 4.60 | 7K | +2.45% |
| 2026-05-19 | 4.59 | 4.65 | 4.47 | 4.49 | 5K | -0.66% |
| 2026-05-18 | 4.68 | 4.70 | 4.50 | 4.52 | 5K | -3.00% |
| 2026-05-15 | 4.73 | 4.82 | 4.56 | 4.66 | 6K | -4.70% |
| 2026-05-14 | 4.62 | 5.05 | 4.62 | 4.89 | 17K | +0.41% |
| 2026-05-13 | 4.69 | 4.89 | 4.58 | 4.87 | 11K | +3.84% |
| 2026-05-12 | 4.44 | 4.69 | 4.44 | 4.69 | 15K | +5.63% |
| 2026-05-11 | 4.37 | 4.71 | 4.30 | 4.44 | 13K | -1.77% |
| 2026-05-08 | 4.36 | 4.67 | 4.32 | 4.52 | 16K | -2.16% |
| 2026-05-07 | 4.66 | 4.88 | 4.42 | 4.62 | 29K | -5.13% |
| 2026-05-06 | 5.46 | 5.46 | 4.55 | 4.87 | 92K | -10.97% |
| 2026-05-05 | 5.47 | 5.57 | 4.93 | 5.47 | 1.74M | -7.60% |
| 2026-05-04 | 5.16 | 6.27 | 5.16 | 5.92 | 148K | +27.31% |
| 2026-05-01 | 4.65 | 4.65 | 4.65 | 4.65 | 231 | +1.09% |
| 2026-04-30 | 4.33 | 4.60 | 4.33 | 4.60 | 4K | +6.24% |
| 2026-04-29 | 4.47 | 4.47 | 4.02 | 4.33 | 5K | -3.35% |
| 2026-04-28 | 4.47 | 4.48 | 4.47 | 4.48 | 1K | -5.29% |
| 2026-04-27 | 4.70 | 4.74 | 4.70 | 4.73 | 2K | -0.09% |
| 2026-04-24 | 4.63 | 4.75 | 4.36 | 4.73 | 1K | -0.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARBB — Frequently Asked Questions
Quick answers to the most common questions about buying ARBB stock.
How has ARBB stock performed recently?
ARBB declined -20.2% over the past year, below its 5-year annualized CAGR of -39.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARBB's all-time high price?
ARB IOT Group Limited reached $81.00 on 2023-04-24. The 52-week high is $13.89. Current 1-year return of -20.2% places the stock further from historical peaks.
Where can I download ARBB historical price data?
This page provides ARBB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.