XNAS
Datos históricos de ARB IOT Group Limited
ARB IOT Group Limited · ARBB
$4.25
▼ -0.12 (-2.75%)
Última operación · 10/10/2026, 22:44:07 UTC
- Variación en el periodo
- −37.57%
- Máximo
- US$10.67
- 15 de diciembre de 2025
- Mínimo
- US$3.71
- 15 de abril de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +5.30% | 681 |
| 8 oct 2026 | 4.26 | 4.34 | 4.11 | 4.15 | −2.47% | 8,757.732 |
| 7 oct 2026 | 4.26 | 4.37 | 4.12 | 4.26 | −5.02% | 10,692 |
| 6 oct 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 0.00% | 1,418 |
| 5 oct 2026 | 4.55 | 4.55 | 4.41 | 4.48 | −2.61% | 4,182 |
| 1 oct 2026 | 4.44 | 4.60 | 4.43 | 4.60 | +4.07% | 5,252.008 |
| 30 sep 2026 | 4.47 | 4.47 | 4.35 | 4.42 | −4.33% | 3,398 |
| 29 sep 2026 | 4.66 | 4.70 | 4.62 | 4.62 | +8.20% | 1,787.936 |
| 28 sep 2026 | 4.24 | 4.48 | 4.23 | 4.27 | −4.47% | 1,226 |
| 25 sep 2026 | 4.57 | 4.57 | 4.47 | 4.47 | +6.43% | 2,034 |
| 23 sep 2026 | 4.49 | 4.49 | 4.20 | 4.20 | −7.89% | 7,066.489 |
| 22 sep 2026 | 4.65 | 4.65 | 4.35 | 4.56 | +3.64% | 1,501.811 |
| 21 sep 2026 | 4.39 | 4.48 | 4.26 | 4.40 | −4.86% | 1,899 |
| 18 sep 2026 | 4.61 | 4.63 | 4.61 | 4.63 | +3.25% | 1,103 |
| 17 sep 2026 | 4.49 | 4.57 | 4.48 | 4.48 | +1.80% | 1,685 |
| 16 sep 2026 | 4.27 | 4.40 | 4.27 | 4.40 | +4.05% | 1,118 |
| 15 sep 2026 | 4.36 | 4.37 | 4.23 | 4.23 | −3.01% | 4,575 |
| 14 sep 2026 | 4.56 | 4.56 | 4.35 | 4.36 | −2.90% | 7,397.366 |
| 11 sep 2026 | 4.31 | 4.62 | 4.21 | 4.49 | −2.81% | 7,305.119 |
| 10 sep 2026 | 4.21 | 4.62 | 4.21 | 4.62 | +7.94% | 934 |
| 9 sep 2026 | 4.36 | 4.38 | 4.28 | 4.28 | −3.17% | 942 |
| 8 sep 2026 | 4.26 | 4.42 | 4.26 | 4.42 | +0.23% | 1,056.994 |
| 4 sep 2026 | 4.27 | 4.41 | 4.27 | 4.41 | +3.76% | 832.022 |
| 3 sep 2026 | 4.43 | 4.43 | 4.23 | 4.25 | −2.30% | 1,917.8 |
| 2 sep 2026 | 4.47 | 4.47 | 4.35 | 4.35 | +2.35% | 446 |
| 1 sep 2026 | 4.25 | 4.25 | 4.25 | 4.25 | −2.30% | 1,569 |
| 31 ago 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 0.00% | 1,413 |
| 28 ago 2026 | 4.28 | 4.40 | 4.20 | 4.35 | +1.64% | 6,819 |
| 27 ago 2026 | 4.49 | 4.60 | 4.25 | 4.28 | −0.23% | 8,065.664 |
| 26 ago 2026 | 4.27 | 4.52 | 4.27 | 4.29 | −4.08% | 1,612.298 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.