ASX - Delayed Quote
AUD
ARB Corporation Limited (ARB.AX)
16.67
+0.01
(+0.06%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.73
17.03
16.65
16.67
16.67
258,259
Oct 30, 2026
16.73
17.03
16.65
16.67
16.67
259,171
Oct 29, 2026
16.80
16.93
16.52
16.66
16.66
172,499
Oct 28, 2026
16.69
16.99
16.57
16.63
16.63
199,383
Oct 27, 2026
17.33
17.33
16.48
16.50
16.50
336,370
Oct 26, 2026
17.01
17.30
16.96
17.15
17.15
176,901
Oct 23, 2026
17.36
17.46
17.18
17.34
17.34
192,605
Oct 22, 2026
17.19
17.37
17.00
17.33
17.33
217,734
Oct 21, 2026
17.44
17.55
17.10
17.22
17.22
253,206
Oct 20, 2026
16.90
17.42
16.89
17.09
17.09
412,869
Oct 19, 2026
16.90
17.11
16.61
17.08
17.08
439,001
Oct 16, 2026
16.50
17.12
16.41
16.95
16.95
686,512
Oct 15, 2026
16.90
17.17
16.21
16.56
16.56
1,080,231
Oct 14, 2026
17.34
17.37
17.06
17.12
17.12
385,577
Oct 13, 2026
16.95
17.43
16.90
17.34
17.34
566,973
Oct 12, 2026
17.83
17.83
16.77
16.91
16.91
371,680
Oct 9, 2026
17.11
17.93
17.09
17.62
17.62
328,009
Oct 8, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
17.03
17.03
16.50
16.97
16.97
405,525
Oct 7, 2026
17.50
17.65
17.28
17.44
17.09
538,575
Oct 6, 2026
17.23
17.91
17.13
17.51
17.16
675,659
Oct 5, 2026
17.59
17.60
17.09
17.23
16.88
353,086
Oct 2, 2026
17.87
18.04
17.59
17.59
17.24
468,034
Oct 1, 2026
18.11
18.17
17.68
17.70
17.34
485,660
Sep 30, 2026
17.70
18.67
17.70
18.34
17.97
412,352
Sep 29, 2026
18.15
18.15
17.59
17.88
17.52
159,212
Sep 28, 2026
17.78
18.27
17.68
17.72
17.36
290,703
Sep 25, 2026
18.02
18.02
17.60
17.78
17.42
200,111
Sep 24, 2026
17.95
18.26
17.92
18.15
17.79
247,441
Sep 23, 2026
18.30
18.56
18.20
18.25
17.88
277,345
Sep 22, 2026
18.10
18.29
17.93
18.05
17.69
420,456
Sep 21, 2026
18.12
18.40
17.93
18.11
17.75
229,451
Sep 18, 2026
18.30
18.43
18.12
18.12
17.76
261,763
Sep 17, 2026
18.40
18.59
18.34
18.35
17.98
362,689
Sep 16, 2026
18.30
18.39
18.05
18.30
17.93
166,657
Sep 15, 2026
18.60
18.60
18.01
18.26
17.89
212,332
Sep 14, 2026
18.59
18.74
18.03
18.03
17.67
276,433
Sep 11, 2026
18.42
18.68
18.30
18.50
18.13
308,729
Sep 10, 2026
18.42
18.57
18.20
18.57
18.20
329,095
Sep 9, 2026
18.85
19.14
18.57
18.60
18.23
523,607
Sep 8, 2026
19.01
19.10
18.77
18.85
18.47
309,982
Sep 7, 2026
18.88
19.24
18.70
18.97
18.59
155,739
Sep 4, 2026
19.31
19.42
18.87
18.90
18.52
165,133
Sep 3, 2026
18.95
19.17
18.69
19.05
18.67
453,404
Sep 2, 2026
18.96
19.05
18.72
18.90
18.52
275,240
Sep 1, 2026
18.80
19.25
18.53
19.25
18.86
242,614
Aug 31, 2026
19.60
19.76
19.24
19.24
18.85
331,084
Aug 28, 2026
19.75
20.06
19.41
19.73
19.33
257,992
Aug 27, 2026
20.77
20.77
19.31
19.56
19.17
674,869
Aug 26, 2026
21.57
21.57
20.36
20.56
20.15
558,460
Aug 25, 2026
22.23
23.49
20.78
21.51
21.08
1,726,981
Aug 24, 2026
18.91
19.16
18.43
18.89
18.51
473,587
Aug 21, 2026
19.40
19.51
18.78
18.81
18.43
186,589
Aug 20, 2026
19.32
19.55
19.05
19.33
18.94
383,689
Aug 19, 2026
19.27
19.47
18.74
19.02
18.64
295,709
Aug 18, 2026
18.97
19.60
18.89
19.46
19.07
802,973
Aug 17, 2026
19.33
19.55
19.06
19.09
18.71
261,331
Aug 14, 2026
19.56
19.67
19.16
19.50
19.11
182,909
Aug 13, 2026
19.62
19.85
19.40
19.58
19.19
152,312
Aug 12, 2026
20.24
20.36
19.43
19.70
19.30
254,893
Aug 11, 2026
20.20
20.33
19.68
20.25
19.84
178,881
Aug 10, 2026
20.50
20.84
20.22
20.31
19.90
237,600
Aug 7, 2026
20.00
20.61
19.94
20.48
20.07
278,539
Aug 6, 2026
20.17
21.00
20.10
20.15
19.75
359,283
Aug 5, 2026
20.58
20.90
20.17
20.22
19.81
292,549
Aug 4, 2026
20.05
20.56
19.94
20.35
19.94
488,923
Aug 3, 2026
19.70
19.97
19.42
19.96
19.56
225,065
Jul 31, 2026
20.01
20.05
19.72
19.80
19.40
335,065
Jul 30, 2026
19.45
20.13
19.45
19.80
19.40
591,590
Jul 29, 2026
19.42
19.78
19.18
19.70
19.30
348,801
Jul 28, 2026
18.34
19.04
18.31
18.94
18.56
259,014
Jul 27, 2026
18.38
18.64
18.14
18.32
17.95
256,949
Jul 24, 2026
17.90
18.12
17.76
17.98
17.62
222,113
Jul 23, 2026
17.90
18.20
17.72
18.08
17.72
276,277
Jul 22, 2026
17.60
17.98
17.48
17.71
17.35
201,092
Jul 21, 2026
17.25
17.92
17.06
17.59
17.24
328,860
Jul 20, 2026
17.91
17.91
17.36
17.41
17.06
193,356
Jul 17, 2026
17.48
17.82
17.41
17.79
17.43
226,082
Jul 16, 2026
17.48
17.80
17.26
17.50
17.15
491,898
Jul 15, 2026
17.90
17.97
17.28
17.31
16.96
571,481
Jul 14, 2026
18.03
18.21
17.77
17.91
17.55
293,768
Jul 13, 2026
17.81
18.42
17.61
18.03
17.67
517,704
Jul 10, 2026
17.56
17.80
17.26
17.53
17.18
332,825
Jul 9, 2026
17.05
17.93
16.94
17.70
17.34
512,032
Jul 8, 2026
18.70
18.70
17.72
17.87
17.51
376,168
Jul 7, 2026
18.13
18.90
18.00
18.72
18.34
383,804
Jul 6, 2026
18.14
18.26
17.91
18.15
17.79
295,982
Jul 3, 2026
18.30
18.49
18.03
18.17
17.81
317,128
Jul 2, 2026
19.13
19.16
18.27
18.37
18.00
554,026
Jul 1, 2026
19.02
19.30
18.51
19.21
18.82
686,152
Jun 30, 2026
18.95
19.20
18.78
18.92
18.54
225,518
Jun 29, 2026
19.30
19.35
18.89
18.92
18.54
188,565
Jun 26, 2026
18.99
19.05
18.72
18.90
18.52
473,863
Jun 25, 2026
19.02
19.23
18.88
19.00
18.62
274,581
Jun 24, 2026
19.30
19.33
18.74
18.80
18.42
400,959
Jun 23, 2026
19.36
19.52
18.99
19.18
18.80
372,481
Jun 22, 2026
19.65
19.85
19.52
19.59
19.20
283,814
Jun 19, 2026
19.01
19.61
18.95
19.61
19.22
863,303
Jun 18, 2026
18.97
19.41
18.85
18.95
18.57
417,285
Jun 17, 2026
18.53
19.70
18.19
19.60
19.21
622,893
Jun 16, 2026
18.25
18.58
18.09
18.41
18.04
454,476
Jun 15, 2026
18.38
18.98
18.22
18.69
18.31
446,548
Jun 12, 2026
18.61
18.62
18.06
18.25
17.88
379,663
Jun 11, 2026
18.37
18.60
18.02
18.13
17.77
501,265
Jun 10, 2026
18.46
18.89
18.43
18.85
18.47
286,121
Jun 9, 2026
18.26
18.46
18.03
18.26
17.89
394,545
Jun 5, 2026
18.56
18.82
18.21
18.40
18.03
238,441
Jun 4, 2026
18.31
18.39
18.01
18.37
18.00
445,031
Jun 3, 2026
19.37
19.58
18.51
18.64
18.27
458,057
Jun 2, 2026
19.50
19.52
18.93
19.30
18.91
334,236
Jun 1, 2026
19.26
19.65
19.02
19.54
19.15
313,786
May 29, 2026
19.23
19.61
18.90
19.26
18.87
426,100
May 28, 2026
19.08
19.16
18.73
18.86
18.48
426,432
May 27, 2026
18.59
19.23
18.49
19.08
18.70
352,261
May 26, 2026
18.38
18.77
18.32
18.66
18.29
291,590
May 25, 2026
18.12
18.56
17.95
18.34
17.97
296,186
May 22, 2026
18.00
18.47
17.65
18.05
17.69
493,301
May 21, 2026
17.45
17.87
17.10
17.72
17.36
330,159
May 20, 2026
17.41
17.53
16.93
17.01
16.67
299,298
May 19, 2026
17.66
17.89
17.45
17.53
17.18
254,910
May 18, 2026
18.00
18.23
17.56
17.70
17.34
291,949
May 15, 2026
18.24
18.39
17.74
17.88
17.52
443,970
May 14, 2026
18.20
18.30
17.59
17.79
17.43
591,560
May 13, 2026
18.21
18.39
18.02
18.37
18.00
368,335
May 12, 2026
18.38
18.60
18.03
18.40
18.03
193,241
May 11, 2026
18.45
18.81
18.20
18.71
18.33
180,148
May 8, 2026
18.46
18.85
18.21
18.66
18.29
359,216
May 7, 2026
17.78
18.61
17.69
18.47
18.10
1,042,924
May 6, 2026
18.20
18.26
17.43
17.61
17.26
675,055
May 5, 2026
18.14
18.28
17.89
17.99
17.63
374,136
May 4, 2026
18.75
18.92
18.22
18.25
17.88
378,994
May 1, 2026
18.97
19.01
18.56
18.70
18.32
301,451
Apr 30, 2026
18.65
19.15
18.43
18.60
18.23
537,353
Apr 29, 2026
19.18
19.42
19.02
19.09
18.71
179,808
Apr 28, 2026
19.36
19.45
19.09
19.18
18.80
365,113
Apr 27, 2026
19.55
19.70
19.43
19.55
19.16
140,024
Apr 24, 2026
19.80
19.90
19.33
19.54
19.15
262,189
Apr 23, 2026
19.88
20.19
19.56
19.79
19.39
598,997
Apr 22, 2026
20.50
20.50
19.93
20.04
19.64
326,131
Apr 21, 2026
19.93
20.29
19.85
20.29
19.88
315,430
Apr 20, 2026
20.05
20.17
19.68
20.01
19.61
845,690
Apr 17, 2026
21.00
21.09
20.59
20.69
20.27
221,818
Apr 16, 2026
20.73
20.86
20.09
20.75
20.33
515,506
Apr 15, 2026
20.84
20.97
20.51
20.72
20.30
951,453
Apr 14, 2026
20.73
20.95
20.27
20.39
19.98
436,681
Apr 13, 2026
20.23
20.77
19.88
20.39
19.98
397,519
Apr 10, 2026
20.51
20.63
20.25
20.43
20.02
352,617
Apr 9, 2026
21.00
21.01
20.48
20.57
20.16
362,686
Apr 8, 2026
20.71
21.40
20.64
21.35
20.92
227,645
Apr 7, 2026
20.23
20.85
20.00
20.37
19.96
277,787
Apr 2, 2026
20.87
20.91
19.88
20.08
19.68
275,980
Apr 1, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
21.00
22.18
20.75
20.78
20.36
291,532
Mar 31, 2026
20.44
20.99
20.12
20.87
20.12
384,100
Mar 30, 2026
20.80
20.80
20.19
20.44
19.70
580,838
Mar 27, 2026
21.40
21.44
21.11
21.26
20.49
228,231
Mar 26, 2026
21.88
22.19
21.40
21.46
20.69
199,191
Mar 25, 2026
21.42
21.95
21.41
21.87
21.08
196,674
Mar 24, 2026
21.89
21.89
20.96
21.26
20.49
220,275
Mar 23, 2026
20.50
21.35
20.30
21.25
20.48
196,449
Mar 20, 2026
22.23
22.23
20.92
20.92
20.17
443,536
Mar 19, 2026
21.65
21.89
21.35
21.58
20.80
295,954
Mar 18, 2026
21.62
22.49
21.62
22.02
21.23
172,137
Mar 17, 2026
22.00
22.08
21.49
21.86
21.07
225,081
Mar 16, 2026
21.80
22.29
21.62
21.86
21.07
409,607
Mar 13, 2026
22.00
22.24
21.56
21.81
21.02
365,877
Mar 12, 2026
22.85
23.36
22.02
22.07
21.27
360,315
Mar 11, 2026
23.10
23.66
22.57
22.81
21.99
277,378
Mar 10, 2026
23.45
23.50
23.02
23.35
22.51
220,723
Mar 9, 2026
23.20
23.55
22.84
23.36
22.52
406,431
Mar 6, 2026
23.60
24.13
23.21
23.91
23.05
355,327
Mar 5, 2026
24.43
24.43
23.36
23.66
22.81
250,880
Mar 4, 2026
23.50
24.52
23.35
23.60
22.75
290,657
Mar 3, 2026
24.90
25.22
23.75
24.03
23.16
340,858
Mar 2, 2026
25.75
26.21
24.87
24.94
24.04
345,315
Feb 27, 2026
25.15
26.01
25.12
25.70
24.77
404,426
Feb 26, 2026
24.09
25.13
24.08
24.90
24.00
432,140
Feb 25, 2026
22.29
24.54
22.03
24.36
23.48
736,438
Feb 24, 2026
19.69
22.50
19.69
21.36
20.59
3,194,986
Feb 23, 2026
25.03
25.17
24.48
24.57
23.68
456,515
Feb 20, 2026
25.14
25.34
24.88
25.03
24.13
222,738
Feb 19, 2026
25.49
25.52
25.05
25.31
24.40
248,481
Feb 18, 2026
24.46
25.54
24.46
25.38
24.47
239,241
Feb 17, 2026
25.10
25.35
24.90
25.10
24.20
174,684
Feb 16, 2026
24.50
25.07
24.40
25.03
24.13
229,693
Feb 13, 2026
24.88
25.02
23.90
24.35
23.47
242,889
Feb 12, 2026
25.00
25.26
24.72
24.85
23.95
237,938
Feb 11, 2026
24.99
25.45
24.66
25.35
24.44
260,789
Feb 10, 2026
24.72
24.84
24.45
24.73
23.84
233,944
Feb 9, 2026
24.48
24.66
24.25
24.60
23.71
270,909
Feb 6, 2026
24.06
24.46
23.81
24.00
23.14
462,367
Feb 5, 2026
25.21
25.21
24.24
24.66
23.77
1,096,180
Feb 4, 2026
25.86
25.98
24.93
24.94
24.04
226,125
Feb 3, 2026
26.52
26.64
25.66
25.86
24.93
214,616
Feb 2, 2026
25.93
26.55
25.72
26.33
25.38
413,198
Jan 30, 2026
26.07
27.40
25.69
25.81
24.88
671,033
Jan 29, 2026
25.15
25.76
25.03
25.72
24.79
342,982
Jan 28, 2026
25.79
25.84
25.00
25.18
24.27
405,300
Jan 27, 2026
26.56
26.63
25.74
25.74
24.81
293,596
Jan 23, 2026
27.45
27.45
26.51
26.51
25.55
445,945
Jan 22, 2026
27.71
28.11
27.26
27.42
26.43
392,319
Jan 21, 2026
27.64
27.92
27.04
27.24
26.26
848,798
Jan 20, 2026
28.40
29.35
26.22
28.42
27.40
1,373,901
Jan 19, 2026
32.55
33.14
32.15
32.31
31.15
125,255
Jan 16, 2026
31.84
32.85
31.69
32.55
31.38
124,878
Jan 15, 2026
31.83
31.90
31.41
31.69
30.55
1,182,274
Jan 14, 2026
32.08
32.48
31.64
31.70
30.56
99,089
Jan 13, 2026
32.33
32.90
32.07
32.07
30.91
133,243
Jan 12, 2026
31.72
32.20
31.46
32.00
30.85
108,502
Jan 9, 2026
31.66
31.88
31.54
31.72
30.58
82,497
Jan 8, 2026
30.97
31.86
30.97
31.64
30.50
113,122
Jan 7, 2026
31.09
31.41
31.09
31.25
30.12
139,469
Jan 6, 2026
31.30
31.68
30.96
31.13
30.01
89,624
Jan 5, 2026
31.70
31.89
31.18
31.40
30.27
122,770
Jan 2, 2026
31.78
32.10
31.61
31.94
30.79
59,600
Dec 31, 2025
31.58
32.08
31.45
31.45
30.32
393,184
Dec 30, 2025
32.00
32.13
31.82
31.97
30.82
63,327
Dec 29, 2025
31.92
31.93
31.59
31.74
30.60
59,332
Dec 24, 2025
31.70
31.99
31.70
31.84
30.69
41,562
Dec 23, 2025
31.84
31.96
31.50
31.92
30.77
149,867
Dec 22, 2025
31.77
31.98
31.43
31.89
30.74
162,806
Dec 19, 2025
31.20
31.77
31.20
31.60
30.46
177,471
Dec 18, 2025
31.00
31.40
30.86
31.09
29.97
854,648
Dec 17, 2025
31.04
31.60
31.02
31.45
30.32
308,760
Dec 16, 2025
31.32
31.87
31.31
31.40
30.27
98,590
Dec 15, 2025
31.59
31.90
31.42
31.73
30.59
138,727
Dec 12, 2025
32.14
32.33
31.37
31.64
30.50
129,483
Dec 11, 2025
32.25
32.43
31.51
31.60
30.46
341,279
Dec 10, 2025
32.76
32.76
31.88
31.88
30.73
101,688
Dec 9, 2025
32.00
32.68
32.00
32.11
30.95
97,611
Dec 8, 2025
31.60
32.41
31.46
32.41
31.24
110,617
Dec 5, 2025
32.80
33.02
31.77
32.16
31.00
439,874
Dec 4, 2025
32.87
33.14
32.52
32.99
31.80
1,146,137
Dec 3, 2025
33.26
33.74
32.55
32.60
31.43
222,365
Dec 2, 2025
33.53
33.71
32.59
33.25
32.05
2,132,123
Dec 1, 2025
33.77
34.22
33.47
33.53
32.32
190,842
Nov 28, 2025
33.40
34.74
33.40
34.30
33.06
157,820
Nov 27, 2025
34.02
34.47
33.63
33.81
32.59
121,098
Nov 26, 2025
33.97
34.50
33.82
33.87
32.65
150,028
Nov 25, 2025
33.83
34.40
33.31
33.62
32.41
86,795
Nov 24, 2025
33.42
33.97
32.98
33.79
32.57
323,354
Nov 21, 2025
33.50
33.50
32.35
32.56
31.39
105,079
Nov 20, 2025
32.38
33.42
32.38
33.18
31.98
135,151
Nov 19, 2025
33.09
33.38
32.42
32.50
31.33
278,713
Nov 18, 2025
33.17
34.16
33.00
33.37
32.17
178,374
Nov 17, 2025
32.70
33.93
32.56
33.78
32.56
163,789
Nov 14, 2025
33.10
33.15
32.61
32.73
31.55
270,311
Nov 13, 2025
34.07
34.30
33.24
33.50
32.29
215,063
Nov 12, 2025
35.68
35.68
33.88
34.09
32.86
189,487
Nov 11, 2025
35.13
35.60
34.91
34.99
33.73
130,602
Nov 10, 2025
35.35
35.42
34.80
35.00
33.74
121,673
Nov 7, 2025
35.41
35.51
34.96
35.09
33.83
94,647
Nov 6, 2025
35.70
35.91
35.16
35.42
34.14
144,593
Nov 5, 2025
35.74
35.95
34.82
35.49
34.21
107,028
Nov 4, 2025
36.39
36.39
35.49
35.60
34.32
148,517
Nov 3, 2025
36.01
36.39
35.63
35.97
34.67
100,863
Oct 31, 2025
36.54
36.81
35.98
36.10
34.80
66,492
Oct 30, 2025
36.20
36.81
36.20
36.51
35.19
59,686
