ARB Corporation Ltd (ARB.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	16.50	17.12	16.41	16.95	+2.36%	686,512
2026-10-15	16.90	17.16	16.21	16.56	-3.27%	1,080,231
2026-10-14	17.34	17.37	17.06	17.12	-1.27%	385,577
2026-10-13	16.95	17.43	16.90	17.34	+2.54%	566,973
2026-10-12	17.83	17.83	16.77	16.91	-4.03%	371,680
2026-10-09	17.11	17.93	17.09	17.62	+3.83%	328,009
2026-10-08	17.03	17.04	16.50	16.97	-2.69%	405,525
2026-10-07	17.50	17.65	17.28	17.44	-0.40%	538,575
2026-10-06	17.23	17.91	17.13	17.51	+1.63%	675,659
2026-10-05	17.59	17.60	17.09	17.23	-2.05%	353,086
2026-10-02	17.87	18.04	17.59	17.59	-0.62%	468,034
2026-10-01	18.11	18.17	17.68	17.70	-3.49%	485,660
2026-09-30	17.70	18.67	17.70	18.34	+2.57%	412,352
2026-09-29	18.15	18.15	17.59	17.88	+0.90%	159,212
2026-09-28	17.78	18.27	17.68	17.72	-0.34%	290,703
2026-09-25	18.02	18.02	17.60	17.78	-2.04%	200,111
2026-09-24	17.95	18.26	17.93	18.15	-0.55%	247,441
2026-09-23	18.30	18.56	18.20	18.25	+1.11%	277,345
2026-09-22	18.10	18.29	17.93	18.05	-0.33%	420,456
2026-09-21	18.12	18.39	17.93	18.11	-0.06%	229,451
2026-09-18	18.30	18.43	18.12	18.12	-1.25%	261,763
2026-09-17	18.40	18.59	18.34	18.35	+0.27%	362,689
2026-09-16	18.30	18.39	18.05	18.30	+0.22%	166,657
2026-09-15	18.60	18.60	18.01	18.26	+1.28%	212,332
2026-09-14	18.59	18.74	18.03	18.03	-2.54%	276,433
2026-09-11	18.42	18.68	18.30	18.50	-0.38%	308,729
2026-09-10	18.42	18.57	18.20	18.57	-0.16%	329,095
2026-09-09	18.85	19.14	18.57	18.60	-1.33%	523,607
2026-09-08	19.01	19.10	18.77	18.85	-0.63%	309,982
2026-09-07	18.88	19.24	18.70	18.97	+0.37%	155,739
2026-09-04	19.31	19.42	18.87	18.90	-0.79%	165,133
2026-09-03	18.95	19.17	18.69	19.05	+0.79%	453,404
2026-09-02	18.96	19.05	18.72	18.90	-1.82%	275,240
2026-09-01	18.80	19.25	18.53	19.25	+0.05%	242,614
2026-08-31	19.60	19.76	19.24	19.24	-2.48%	331,084
2026-08-28	19.75	20.06	19.41	19.73	+0.87%	257,992
2026-08-27	20.77	20.77	19.31	19.56	-4.86%	674,869
2026-08-26	21.57	21.57	20.36	20.56	-4.42%	558,460
2026-08-25	22.23	23.49	20.78	21.51	+13.87%	1,726,981
2026-08-24	18.91	19.16	18.43	18.89	+0.43%	473,587
2026-08-21	19.40	19.51	18.78	18.81	-2.69%	186,589
2026-08-20	19.32	19.55	19.05	19.33	+1.63%	383,689
2026-08-19	19.27	19.47	18.74	19.02	-2.26%	295,709
2026-08-18	18.97	19.60	18.89	19.46	+1.94%	802,973
2026-08-17	19.33	19.55	19.06	19.09	-2.10%	261,331
2026-08-14	19.56	19.67	19.16	19.50	-0.41%	182,909
2026-08-13	19.62	19.85	19.40	19.58	-0.61%	152,312
2026-08-12	20.24	20.36	19.43	19.70	-2.72%	254,893
2026-08-11	20.20	20.34	19.68	20.25	-0.30%	178,881
2026-08-10	20.50	20.84	20.22	20.31	-0.83%	237,600
2026-08-07	20.00	20.61	19.94	20.48	+1.64%	278,539
2026-08-06	20.17	21.00	20.10	20.15	-0.35%	359,283
2026-08-05	20.58	20.90	20.17	20.22	-0.64%	292,549
2026-08-04	20.05	20.56	19.94	20.35	+1.95%	488,923
2026-08-03	19.70	19.97	19.42	19.96	+0.81%	225,065
2026-07-31	20.01	20.05	19.72	19.80	+0.00%	335,065
2026-07-30	19.45	20.13	19.45	19.80	+0.51%	543,009
2026-07-29	19.42	19.78	19.18	19.70	+4.01%	348,801
2026-07-28	18.34	19.04	18.31	18.94	+3.38%	259,014
2026-07-27	18.38	18.64	18.14	18.32	+1.89%	256,949
2026-07-24	17.90	18.12	17.76	17.98	-0.55%	222,113
2026-07-23	17.90	18.20	17.72	18.08	+2.09%	276,277
2026-07-22	17.60	17.98	17.48	17.71	+0.68%	201,092
2026-07-21	17.25	17.92	17.06	17.59	+1.03%	328,860
2026-07-20	17.91	17.91	17.36	17.41	-2.14%	193,356
2026-07-17	17.48	17.82	17.41	17.79	+1.66%	226,082
2026-07-16	17.48	17.80	17.26	17.50	+1.10%	491,898
2026-07-15	17.90	17.97	17.28	17.31	-3.35%	571,481
2026-07-14	18.03	18.21	17.77	17.91	-0.67%	293,768
2026-07-13	17.81	18.42	17.61	18.03	+2.85%	517,704
2026-07-10	17.56	17.80	17.26	17.53	-0.96%	332,825
2026-07-09	17.05	17.93	16.94	17.70	-0.95%	512,032
2026-07-08	18.70	18.70	17.72	17.87	-4.54%	376,168
2026-07-07	18.13	18.90	18.00	18.72	+3.14%	383,804
2026-07-06	18.14	18.26	17.91	18.15	-0.11%	295,982
2026-07-03	18.30	18.49	18.03	18.17	-1.09%	317,128
2026-07-02	19.13	19.16	18.27	18.37	-4.37%	554,026
2026-07-01	19.02	19.30	18.51	19.21	+1.53%	686,152
2026-06-30	18.95	19.20	18.78	18.92	+0.00%	225,518
2026-06-29	19.30	19.35	18.89	18.92	+0.11%	188,565
2026-06-26	18.99	19.05	18.72	18.90	-0.53%	473,863
2026-06-25	19.02	19.23	18.88	19.00	+1.06%	274,581
2026-06-24	19.30	19.33	18.74	18.80	-1.98%	400,959
2026-06-23	19.36	19.52	18.99	19.18	-2.09%	372,481
2026-06-22	19.65	19.85	19.52	19.59	-0.10%	283,814
2026-06-19	19.01	19.61	18.95	19.61	+3.48%	863,303
2026-06-18	18.97	19.41	18.85	18.95	-3.32%	417,285
2026-06-17	18.53	19.70	18.19	19.60	+6.46%	622,893
2026-06-16	18.25	18.57	18.09	18.41	-1.50%	454,476
2026-06-15	18.38	18.98	18.22	18.69	+2.41%	446,548
2026-06-12	18.61	18.62	18.06	18.25	+0.66%	379,663
2026-06-11	18.37	18.61	18.02	18.13	-3.82%	501,265
2026-06-10	18.46	18.89	18.43	18.85	+3.23%	286,121
2026-06-09	18.26	18.46	18.03	18.26	-0.76%	394,545
2026-06-05	18.56	18.82	18.21	18.40	+0.16%	238,441
2026-06-04	18.31	18.39	18.01	18.37	-1.45%	445,031
2026-06-03	19.37	19.58	18.51	18.64	-3.42%	458,057
2026-06-02	19.50	19.52	18.93	19.30	-1.23%	334,236
2026-06-01	19.26	19.65	19.02	19.54	+1.45%	313,786
2026-05-29	19.23	19.61	18.90	19.26	+2.12%	426,100
2026-05-28	19.08	19.16	18.73	18.86	-1.15%	426,432
2026-05-27	18.59	19.23	18.49	19.08	+2.25%	352,261
2026-05-26	18.38	18.77	18.32	18.66	+1.74%	291,590
2026-05-25	18.12	18.56	17.95	18.34	+1.61%	296,186
2026-05-22	18.00	18.47	17.65	18.05	+1.86%	493,301
2026-05-21	17.45	17.87	17.10	17.72	+4.17%	330,159
2026-05-20	17.41	17.53	16.93	17.01	-2.97%	299,298
2026-05-19	17.66	17.89	17.45	17.53	-0.96%	254,910
2026-05-18	18.00	18.23	17.56	17.70	-1.01%	291,949
2026-05-15	18.24	18.39	17.74	17.88	+0.51%	443,970
2026-05-14	18.20	18.30	17.59	17.79	-3.16%	591,560
2026-05-13	18.21	18.39	18.02	18.37	-0.16%	368,335
2026-05-12	18.38	18.60	18.03	18.40	-1.66%	193,241
2026-05-11	18.45	18.81	18.20	18.71	+0.27%	180,148
2026-05-08	18.46	18.85	18.21	18.66	+1.03%	359,216
2026-05-07	17.78	18.61	17.69	18.47	+4.88%	1,042,924
2026-05-06	18.20	18.26	17.43	17.61	-2.11%	675,055
2026-05-05	18.14	18.28	17.89	17.99	-1.42%	374,136
2026-05-04	18.75	18.92	18.22	18.25	-2.41%	378,994
2026-05-01	18.97	19.01	18.56	18.70	+0.54%	301,451
2026-04-30	18.65	19.15	18.43	18.60	-2.57%	537,353
2026-04-29	19.18	19.42	19.02	19.09	-0.47%	179,808
2026-04-28	19.36	19.45	19.09	19.18	-1.89%	365,113
2026-04-27	19.55	19.70	19.43	19.55	+0.05%	140,024
2026-04-24	19.80	19.90	19.33	19.54	-1.26%	262,189
2026-04-23	19.88	20.19	19.56	19.79	-1.25%	598,997
2026-04-22	20.50	20.50	19.93	20.04	-1.23%	326,131
2026-04-21	19.93	20.29	19.85	20.29	+1.40%	315,430
2026-04-20	20.05	20.17	19.68	20.01	-3.29%	845,690
2026-04-17	21.00	21.09	20.59	20.69	-0.29%	221,818
2026-04-16	20.73	20.86	20.09	20.75	+0.14%	515,506
2026-04-15	20.84	20.97	20.51	20.72	+1.62%	951,453
2026-04-14	20.73	20.95	20.27	20.39	+0.00%	436,681
2026-04-13	20.23	20.77	19.88	20.39	-0.20%	397,519
2026-04-10	20.51	20.63	20.25	20.43	-0.68%	352,617
2026-04-09	21.00	21.01	20.48	20.57	-3.65%	362,686
2026-04-08	20.71	21.40	20.64	21.35	+4.81%	227,645
2026-04-07	20.23	20.86	20.00	20.37	+1.44%	277,787
2026-04-02	20.87	20.91	19.88	20.08	-3.37%	275,980
2026-04-01	21.00	22.18	20.75	20.78	-0.43%	291,532
2026-03-31	20.44	20.99	20.12	20.87	+2.10%	384,100
2026-03-30	20.80	20.80	20.19	20.44	-3.86%	580,838
2026-03-27	21.40	21.44	21.11	21.26	-0.93%	228,231
2026-03-26	21.88	22.19	21.40	21.46	-1.87%	199,191
2026-03-25	21.42	21.95	21.41	21.87	+2.87%	196,674
2026-03-24	21.89	21.89	20.96	21.26	+0.05%	220,275
2026-03-23	20.50	21.35	20.30	21.25	+1.58%	196,449
2026-03-20	22.23	22.23	20.92	20.92	-3.06%	443,536
2026-03-19	21.65	21.89	21.35	21.58	-2.00%	295,954
2026-03-18	21.62	22.49	21.62	22.02	+0.73%	172,137
2026-03-17	22.00	22.08	21.49	21.86	+0.00%	225,081
2026-03-16	21.80	22.29	21.62	21.86	+0.23%	409,607
2026-03-13	22.00	22.24	21.56	21.81	-1.18%	365,877
2026-03-12	22.85	23.36	22.02	22.07	-3.24%	360,315
2026-03-11	23.10	23.66	22.57	22.81	-2.31%	277,378
2026-03-10	23.45	23.50	23.02	23.35	-0.04%	220,723
2026-03-09	23.20	23.55	22.84	23.36	-2.30%	406,431
2026-03-06	23.60	24.13	23.21	23.91	+1.06%	355,327
2026-03-05	24.43	24.43	23.36	23.66	+0.25%	250,880
2026-03-04	23.50	24.52	23.35	23.60	-1.79%	290,657
2026-03-03	24.90	25.22	23.75	24.03	-3.65%	340,858
2026-03-02	25.75	26.21	24.87	24.94	-2.96%	345,315
2026-02-27	25.15	26.01	25.12	25.70	+3.21%	404,426
2026-02-26	24.09	25.13	24.08	24.90	+2.22%	432,140
2026-02-25	22.29	24.54	22.03	24.36	+14.04%	736,438
2026-02-24	19.69	22.50	19.69	21.36	-13.06%	3,194,986
2026-02-23	25.03	25.18	24.48	24.57	-1.84%	456,515
2026-02-20	25.14	25.34	24.88	25.03	-1.11%	222,738
2026-02-19	25.49	25.52	25.05	25.31	-0.28%	248,481
2026-02-18	24.46	25.54	24.46	25.38	+1.12%	239,241
2026-02-17	25.10	25.36	24.90	25.10	+0.28%	174,684
2026-02-16	24.50	25.07	24.40	25.03	+2.79%	229,693
2026-02-13	24.88	25.02	23.90	24.35	-2.01%	242,889
2026-02-12	25.00	25.26	24.72	24.85	-1.97%	237,938
2026-02-11	24.99	25.45	24.66	25.35	+2.51%	260,789
2026-02-10	24.72	24.84	24.45	24.73	+0.53%	233,944
2026-02-09	24.48	24.66	24.25	24.60	+2.50%	270,909
2026-02-06	24.06	24.46	23.81	24.00	-2.68%	462,367
2026-02-05	25.21	25.21	24.24	24.66	-1.12%	1,096,180
2026-02-04	25.86	25.98	24.93	24.94	-3.56%	226,125
2026-02-03	26.52	26.64	25.66	25.86	-1.79%	214,616
2026-02-02	25.93	26.55	25.72	26.33	+2.01%	413,198
2026-01-30	26.07	27.40	25.69	25.81	+0.35%	671,033
2026-01-29	25.15	25.77	25.03	25.72	+2.14%	342,982
2026-01-28	25.79	25.84	25.00	25.18	-2.18%	405,300
2026-01-27	26.56	26.63	25.74	25.74	-2.90%	293,596
2026-01-23	27.45	27.45	26.51	26.51	-3.32%	445,945
2026-01-22	27.71	28.11	27.26	27.42	+0.66%	392,319
2026-01-21	27.64	27.93	27.04	27.24	-4.15%	848,798
2026-01-20	28.40	29.35	26.22	28.42	-12.04%	1,373,901
2026-01-19	32.55	33.14	32.15	32.31	-0.74%	125,255
2026-01-16	31.84	32.85	31.69	32.55	+2.71%	124,878
2026-01-15	31.83	31.90	31.41	31.69	-0.03%	1,182,274
2026-01-14	32.08	32.48	31.64	31.70	-1.15%	99,089
2026-01-13	32.33	32.90	32.07	32.07	+0.22%	133,243
2026-01-12	31.72	32.20	31.46	32.00	+0.88%	108,502
2026-01-09	31.66	31.88	31.54	31.72	+0.25%	82,497
2026-01-08	30.97	31.86	30.97	31.64	+1.25%	113,122
2026-01-07	31.09	31.41	31.09	31.25	+0.39%	139,469
2026-01-06	31.30	31.68	30.96	31.13	-0.86%	89,624
2026-01-05	31.70	31.89	31.18	31.40	-1.69%	122,770
2026-01-02	31.78	32.10	31.61	31.94	+1.56%	59,600
2025-12-31	31.58	32.08	31.45	31.45	-1.63%	393,184
2025-12-30	32.00	32.13	31.82	31.97	+0.72%	63,327
2025-12-29	31.92	31.93	31.59	31.74	-0.31%	59,332
2025-12-24	31.70	31.99	31.70	31.84	-0.25%	41,562
2025-12-23	31.84	31.96	31.50	31.92	+0.09%	149,867
2025-12-22	31.77	31.98	31.43	31.89	+0.92%	162,806
2025-12-19	31.20	31.77	31.20	31.60	+1.64%	177,471
2025-12-18	31.00	31.40	30.86	31.09	-1.14%	854,648
2025-12-17	31.04	31.61	31.02	31.45	+0.16%	308,760
2025-12-16	31.32	31.87	31.31	31.40	-1.04%	98,590
2025-12-15	31.59	31.90	31.42	31.73	+0.28%	138,727
2025-12-12	32.14	32.33	31.37	31.64	+0.13%	129,483
2025-12-11	32.25	32.43	31.51	31.60	-0.88%	341,279
2025-12-10	32.76	32.76	31.88	31.88	-0.72%	101,688
2025-12-09	32.00	32.68	32.00	32.11	-0.93%	97,611
2025-12-08	31.60	32.41	31.46	32.41	+0.78%	110,617
2025-12-05	32.80	33.02	31.77	32.16	-2.52%	439,874
2025-12-04	32.87	33.14	32.52	32.99	+1.20%	1,146,137
2025-12-03	33.26	33.74	32.55	32.60	-1.95%	222,365
2025-12-02	33.53	33.70	32.59	33.25	-0.84%	2,132,123
2025-12-01	33.77	34.22	33.47	33.53	-2.24%	190,842
2025-11-28	33.40	34.74	33.40	34.30	+1.45%	157,820
2025-11-27	34.02	34.47	33.63	33.81	-0.18%	121,098
2025-11-26	33.97	34.50	33.82	33.87	+0.74%	150,028
2025-11-25	33.83	34.40	33.31	33.62	-0.50%	86,795
2025-11-24	33.42	33.97	32.98	33.79	+3.78%	323,354
2025-11-21	33.50	33.50	32.35	32.56	-1.87%	105,079
2025-11-20	32.38	33.42	32.38	33.18	+2.09%	135,151
2025-11-19	33.09	33.38	32.42	32.50	-2.61%	278,713
2025-11-18	33.17	34.16	33.00	33.37	-1.21%	178,374
2025-11-17	32.70	33.93	32.56	33.78	+3.21%	163,789
2025-11-14	33.10	33.15	32.61	32.73	-2.30%	270,311
2025-11-13	34.07	34.30	33.23	33.50	-1.73%	215,063
2025-11-12	35.68	35.68	33.88	34.09	-2.57%	189,487
2025-11-11	35.13	35.59	34.91	34.99	-0.03%	130,602
2025-11-10	35.35	35.42	34.80	35.00	-0.26%	121,673
2025-11-07	35.41	35.51	34.95	35.09	-0.93%	94,647
2025-11-06	35.70	35.91	35.16	35.42	-0.20%	144,593
2025-11-05	35.74	35.95	34.82	35.49	-0.31%	107,028
2025-11-04	36.39	36.39	35.49	35.60	-1.03%	148,517
2025-11-03	36.01	36.39	35.63	35.97	-0.36%	100,863
2025-10-31	36.54	36.81	35.98	36.10	-1.12%	66,492
2025-10-30	36.20	36.81	36.20	36.51	-0.19%	59,686
2025-10-29	37.49	37.49	36.44	36.58	-0.33%	136,370
2025-10-28	36.80	37.29	36.57	36.70	-0.27%	125,138
2025-10-27	37.07	37.19	36.63	36.80	-0.14%	75,662
2025-10-24	36.75	37.17	36.67	36.85	+0.57%	76,041
2025-10-23	36.29	36.85	36.29	36.64	+0.85%	100,614

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+8.38%). Worst month: Mar (-16.02%). Based on 2 years of daily data (2025–2026).

Jan-11.38%
Feb+0.69%
Mar-16.02%
Apr-5.65%
May+0.67%
Jun+1.79%
Jul+2.17%
Aug+8.38%
Sep-3.05%
Oct-6.69%
Nov-4.64%
Dec-6.20%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is ARB Corporation Ltd's (ARB.AU) latest close?

16.95 on 2026-10-16, from the Closelook data lake's daily price record.

What is ARB.AU's 52-week high and low?

38.63 high and 16.21 low over the trailing 52 weeks, as of 2026-10-16.

What is ARB Corporation Ltd's strongest and weakest month historically?

Historically, ARB.AU's strongest calendar month has been Aug (average +8.38%) and its weakest Mar (average -16.02%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.