ARB IOT Group Limited
ARBBNASDAQTechnology● Active
$5.43
$-0.19(-3.30%)
Market Cap$9576514
P/E Ratio—
52W High$13.89
52W Low$3.71
ARB IOT Group Limited（ARBB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arbb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$81.00
Apr 24, 2023
-93.3% from here
5-Year Low5Y
$3.22
Sep 9, 2024
+68.5% from low
IPO Priceadj.
$57.75
Apr 5, 2023
-90.6% since IPO
1 Year Ago
$5.80
Jun 9, 2025
-6.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARBB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.47 | $5.57 | $5.47 | $5.48 | $5.48 | 0K | +0.18% |
| Jun 5, 2026 | $5.36 | $5.61 | $5.36 | $5.61 | $5.61 | 13K | +4.66% |
| Jun 4, 2026 | $5.37 | $5.50 | $5.36 | $5.38 | $5.38 | 14K | +0.19% |
| Jun 3, 2026 | $5.18 | $5.50 | $5.18 | $5.37 | $5.37 | 21K | +3.67% |
| Jun 2, 2026 | $5.13 | $5.20 | $5.13 | $5.18 | $5.18 | 6K | +0.97% |
| Jun 1, 2026 | $5.22 | $5.23 | $5.01 | $5.18 | $5.18 | 6K | -0.77% |
| May 29, 2026 | $5.15 | $5.16 | $5.00 | $5.16 | $5.16 | 11K | +0.19% |
| May 28, 2026 | $4.99 | $5.30 | $4.96 | $5.15 | $5.15 | 34K | +3.21% |
| May 27, 2026 | $4.76 | $5.07 | $4.76 | $5.04 | $5.04 | 5K | +5.88% |
| May 26, 2026 | $4.60 | $4.83 | $4.60 | $4.83 | $4.83 | 14K | +5.00% |
| May 22, 2026 | $4.70 | $4.75 | $4.55 | $4.61 | $4.61 | 6K | -1.91% |
| May 21, 2026 | $4.50 | $4.65 | $4.50 | $4.65 | $4.65 | 4K | +3.33% |
| May 20, 2026 | $4.50 | $4.60 | $4.41 | $4.60 | $4.60 | 7K | +2.22% |
| May 19, 2026 | $4.59 | $4.65 | $4.41 | $4.49 | $4.49 | 5K | -2.18% |
| May 18, 2026 | $4.50 | $4.70 | $4.50 | $4.67 | $4.67 | 6K | +3.78% |
| May 15, 2026 | $4.73 | $4.82 | $4.56 | $4.66 | $4.66 | 7K | -1.48% |
| May 14, 2026 | $4.62 | $5.05 | $4.62 | $4.89 | $4.89 | 18K | +5.84% |
| May 13, 2026 | $4.69 | $4.89 | $4.58 | $4.87 | $4.87 | 11K | +3.84% |
| May 12, 2026 | $4.44 | $4.69 | $4.32 | $4.69 | $4.69 | 16K | +5.63% |
| May 11, 2026 | $4.43 | $4.71 | $4.30 | $4.44 | $4.44 | 14K | +0.23% |
Showing 1–20 of 796 records
Annual Stock Price Performance · ARBB
Jan 1 → Dec 31 · 4 years2026-2.1%$5.60 → $5.48
-2.1%
2025-21.6%$7.37 → $5.78
-21.6%
2024-80.3%$37.50 → $7.37
-80.3%
2023-29.2%$54.00 → $38.25
-29.2%
Best Year2026 · -2.1%
Worst Year2024 · -80.3%
Positive Years0 / 4
Avg Annual Return-33.3%
4Y Total Return-89.9%
4Y CAGR~-43.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in ARBB?
If you invested $1,000 in ARBB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$94
Total Return-90.6%
CAGR~-54.5% / yr
Profit$-906
Based on Apr 5, 2023 · $57.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ARB IOT Group Limited（ARBB）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARBB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARBB 历史股价FMP 日线复权 OHLCV