Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jun-05 07:30:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARP) ARB CORPORATION LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Wednesday 4th June 2025
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

160 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.59
2009-Jul-27 Mon 3.73 3.75 3.71 3.72 79,383 ### ### ### 0.3
2009-Jul-24 Fri 3.73 3.75 3.72 3.72 36.3 36.3 0.3
2009-Jul-23 Thu 3.72 3.73 3.72 3.73 63.7 63.7 ###
2009-Jul-22 Wed 3.71 3.75 3.71 3.73 ### ### ###
2009-Jul-21 Tue 3.7 3.75 3.7 3.7 71.6 71.6 0.3
2009-Jul-20 Mon ### 3.7 ### 3.7 73.9 73.9 0.3
2009-Jul-17 Fri 3.7 3.7 ### ### 29.4 29.4 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 3.7 3.7 ### ### ### ### 0.0
2009-Jul-14 Tue 3.7 3.7 ### 3.7 64.7 64.7 0.3
2009-Jul-13 Mon 3.7 3.71 3.7 3.7 81.4 81.4 0.3
2009-Jul-10 Fri ### 3.75 ### 3.75 4,827 9,050 91.0 91.0 0.3
2009-Jul-09 Thu 3.8 3.8 3.71 3.74 55,478 ### ### ### 0.3
2009-Jul-08 Wed 3.75 3.8 3.75 3.75 4,057 ### ### ### 0.3
2009-Jul-07 Tue 3.78 3.8 ### 3.76 ### ### 0.3
2009-Jul-06 Mon ### 3.78 3.5 3.78 93.9 93.9 0.3
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu 3.56 ### 3.53 ### 42,871 ### 78.8 78.8 0.0
2009-Jul-01 Wed 3.56 3.56 3.55 3.56 1,726 ### 71.7 71.7 0.3
2009-Jun-30 Tue 3.52 3.56 3.5 3.55 80,244 ### ### ### ###
2009-Jun-29 Mon 3.55 3.55 3.49 3.52 38.4 38.4 ###
2009-Jun-26 Fri 3.54 3.57 3.46 3.55 37,578 132,086 69.8 69.8 ###
2009-Jun-25 Thu 3.49 3.55 3.49 3.54 22,351 78,675 75.9 75.9 0.3
2009-Jun-24 Wed 3.46 3.52 3.46 3.5 75.1 75.1 0.3
2009-Jun-23 Tue 3.45 3.5 3.42 3.44 27,074 93,676 45.3 45.3 0.2
2009-Jun-22 Mon 3.5 3.52 3.48 3.48 39.3 39.3 0.2
2009-Jun-19 Fri 3.5 3.55 3.5 3.5 75.6 75.6 0.3
2009-Jun-18 Thu 3.5 3.54 3.49 3.5 284,477 ### 75.4 75.4 0.3
2009-Jun-17 Wed 3.51 3.56 3.5 3.5 21,055 74,324 41.2 41.2 0.3
2009-Jun-16 Tue 3.52 ### 3.51 3.51 ### ### ###
2009-Jun-15 Mon 3.52 ### 3.51 3.51 40.1 40.1 ###
2009-Jun-12 Fri 3.51 ### 3.49 3.5 26,475 ### ### ### 0.3
2009-Jun-11 Thu 3.55 3.55 3.5 3.5 22,080 ### 22.6 22.6 0.3
2009-Jun-10 Wed ### ### 3.53 3.53 21,456 ### 19.2 19.2 0.3
2009-Jun-09 Tue ### ### 3.54 3.56 35,652 ### 29.7 29.7 0.3
2009-Jun-05 Fri ### ### 3.53 3.54 17,686 ### 25.7 25.7 0.3
2009-Jun-04 Thu 3.52 ### 3.5 ### ### ### 0.0
2009-Jun-03 Wed ### ### 3.5 3.5 54,327 95,072 ### ### 0.3
2009-Jun-02 Tue ### 3.7 ### ### 3,552 6,571 ### ### 0.0
2009-Jun-01 Mon ### ### 3.56 ### 66.4 66.4 0.0
2009-May-29 Fri ### ### 3.52 3.55 22.6 22.6 ###
2009-May-28 Thu ### ### ### ### 29.7 29.7 0.0
2009-May-27 Wed ### 3.75 3.47 ### ### ### 0.0
2009-May-26 Tue 3.47 3.55 3.43 3.55 80,277 ### ### ### ###
2009-May-25 Mon ### ### 3.42 3.42 9,955 17,023 ### ### 0.2
2009-May-22 Fri 3.57 ### 3.54 3.54 32.5 32.5 0.3
2009-May-21 Thu 3.57 3.57 3.47 3.54 27,829 97,958 ### ### 0.3
2009-May-20 Wed 3.57 3.57 3.41 3.57 16,428 ### 74.2 74.2 0.3
2009-May-19 Tue ### ### 3.57 3.57 1,171 ### ### ### 0.3
2009-May-18 Mon 3.5 3.5 3.48 3.48 40.2 40.2 0.2
2009-May-15 Fri 3.5 ### 3.5 3.56 18,540 32,445 79.1 79.1 0.3
2009-May-14 Thu ### ### 3.5 3.5 460,389 805,680 29.6 29.6 0.3
2009-May-13 Wed ### ### ### ### 3,552 0 70.4 70.4 0.0
2009-May-12 Tue ### 3.74 ### ### 111,048 207,659 81.5 81.5 0.0
2009-May-11 Mon 3.5 3.8 3.49 ### ### ### 0.0
2009-May-08 Fri ### 3.5 ### 3.4 ### ### 0.2
2009-May-07 Thu ### ### ### ### 68.2 68.2 0.0
2009-May-06 Wed 3.45 3.45 3.2 3.2 ### ### 0.2
2009-May-05 Tue 3.2 3.5 ### 3.5 28,479 ### ### ### 0.3
2009-May-04 Mon ### ### ### ### 68.5 68.5 0.0
2009-May-01 Fri ### ### 3 ### 48,453 72,679 ### ### 0.0
2009-Apr-30 Thu ### ### 3 ### 90,529 ### 66.5 66.5 0.0
2009-Apr-29 Wed ### ### ### ### 5,983 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 11,027 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 78.3 78.3 0.0
2009-Apr-24 Fri ### ### ### ### 587,671 0 90.2 90.2 0.0
2009-Apr-23 Thu ### ### ### ### 13.9 13.9 0.0
2009-Apr-22 Wed 3 ### 3 3 72.6 72.6 0.2
2009-Apr-21 Tue 3 ### ### 3 64,147 0 74.0 74.0 0.2
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri 3 ### 3 3 69.5 69.5 0.2
2009-Apr-16 Thu ### ### ### 3 66.4 66.4 0.2
2009-Apr-15 Wed ### 3 ### ### 16,846 ### ### ### 0.0
2009-Apr-14 Tue 3 3 ### ### 24,875 ### 25.8 25.8 0.0
2009-Apr-09 Thu 2.89 ### 2.89 ### 28,877 41,727 64.1 64.1 0.0
2009-Apr-08 Wed 2.8 2.89 2.8 2.81 ### ### ###
2009-Apr-07 Tue 2.8 2.85 2.8 2.8 87,457 ### 77.1 77.1 0.2
2009-Apr-06 Mon 2.8 2.84 2.78 2.8 66.1 66.1 0.2
2009-Apr-03 Fri ### ### 2.73 2.84 96,581 ### ### ### 0.2
2009-Apr-02 Thu ### 3 ### ### 4,759 ### 14.2 14.2 0.0
2009-Apr-01 Wed ### ### ### ### 3,924 0 ### ### 0.0
2009-Mar-31 Tue 3 ### 3 3 7,045 ### ### ### 0.2
2009-Mar-30 Mon ### ### 2.87 ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 44,741 0 ### ### 0.0
2009-Mar-26 Thu 2.82 2.85 2.8 2.85 151,840 428,948 67.4 67.4 ###
2009-Mar-25 Wed 2.84 2.84 2.83 2.83 24.6 24.6 0.2
2009-Mar-24 Tue 2.83 2.85 2.83 2.85 93,156 ### ### ### ###
2009-Mar-23 Mon 2.79 2.82 2.78 2.82 67.9 67.9 ###
2009-Mar-20 Fri 2.79 2.79 2.79 2.79 ### ### ###
2009-Mar-19 Thu 2.76 2.76 2.76 2.76 1,680 ### ### ### 0.2
2009-Mar-18 Wed 2.8 2.85 2.8 2.85 79.1 79.1 ###
2009-Mar-17 Tue 2.71 2.73 2.71 2.73 62.6 62.6 ###
2009-Mar-16 Mon ### 2.72 ### 2.72 46,248 ### 78.0 78.0 0.2
2009-Mar-13 Fri ### 2.7 ### ### 79,356 ### ### ### 0.0
2009-Mar-12 Thu ### ### 2.58 2.58 11,145 14,377 ### ### 0.2
2009-Mar-11 Wed ### ### 2.56 ### 9,622 ### 30.6 30.6 0.0
2009-Mar-10 Tue ### ### 2.55 2.55 4,774 6,086 ### ### 0.2
2009-Mar-09 Mon ### 2.7 ### ### 34,053 45,971 ### ### 0.0
2009-Mar-06 Fri ### 2.72 ### 2.72 12,952 ### ### ### 0.2
2009-Mar-05 Thu 2.7 2.7 ### ### 11,756 15,870 29.5 29.5 0.0
2009-Mar-04 Wed 2.8 2.8 ### ### 54,575 ### ### ### 0.0
2009-Mar-03 Tue 2.74 2.8 2.7 2.7 40,170 ### 27.3 27.3 0.2
2009-Mar-02 Mon 2.76 2.76 2.75 2.75 40,153 110,621 ### ### ###
2009-Feb-27 Fri 2.76 2.76 2.75 2.76 67.4 67.4 0.2
2009-Feb-26 Thu 2.76 2.8 2.75 2.8 5,644 ### 80.7 80.7 0.2
2009-Feb-25 Wed 2.82 2.82 2.76 2.76 9,476 ### ### ### 0.2
2009-Feb-24 Tue 2.88 2.88 2.8 2.85 31.6 31.6 ###
2009-Feb-23 Mon 2.87 2.87 2.86 2.86 12,544 ### ### ### 0.2
2009-Feb-20 Fri ### ### 2.86 2.86 ### ### 0.2
2009-Feb-19 Thu ### ### 2.86 2.86 24.5 24.5 0.2
2009-Feb-18 Wed ### ### 2.8 2.85 16.4 16.4 ###
2009-Feb-17 Tue ### ### ### ### 3,275 0 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 2.85 2.85 18.0 18.0 ###
2009-Feb-12 Thu ### ### ### ### 9,940 0 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### 2.88 ### 4,270 6,148 75.8 75.8 0.0
2009-Feb-09 Mon 2.88 2.88 2.8 2.88 72.0 72.0 0.2
2009-Feb-06 Fri 2.85 2.88 2.8 2.8 22.1 22.1 0.2
2009-Feb-05 Thu 2.79 2.8 2.79 2.8 7,757 21,680 ### ### 0.2
2009-Feb-04 Wed 2.78 2.78 2.7 2.75 38.8 38.8 ###
2009-Feb-03 Tue 2.75 2.8 ### 2.8 ### ### 0.2
2009-Feb-02 Mon 2.71 2.75 2.7 2.75 ### ### ###
2009-Jan-30 Fri 2.75 2.75 2.71 2.71 ### ### ###
2009-Jan-29 Thu 2.8 2.8 2.75 2.75 9,850 ### 27.9 27.9 ###
2009-Jan-28 Wed 2.8 2.8 2.8 2.8 70.9 70.9 0.2
2009-Jan-27 Tue 2.71 2.87 2.71 2.87 ### ### ###
2009-Jan-23 Fri 2.87 2.88 2.75 2.75 21.6 21.6 ###
2009-Jan-22 Thu ### ### 2.84 ### 85.4 85.4 0.0
2009-Jan-21 Wed ### ### 2.73 2.82 13.2 13.2 ###
2009-Jan-20 Tue ### 3 ### ### 45.3 45.3 0.0
2009-Jan-19 Mon 3 3 ### ### 5,687 ### 32.4 32.4 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 1,041 0 91.0 91.0 0.0
2009-Jan-14 Wed 3 3 3 3 57,054 ### 67.8 67.8 0.2
2009-Jan-13 Tue 3 3 3 3 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 39,386 0 76.2 76.2 0.0
2009-Jan-05 Mon 2.85 3 2.85 3 22,855 66,850 85.3 85.3 0.2
2009-Jan-02 Fri 2.85 2.85 2.85 2.85 0 ###
2008-Dec-31 Wed 2.8 2.85 2.8 2.85 ### ### ###
2008-Dec-30 Tue 2.8 2.8 2.8 2.8 0 0.2
2008-Dec-29 Mon 3 3 2.7 2.8 5.4 5.4 0.2
2008-Dec-24 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-23 Tue 2.7 2.7 ### 2.7 37,776 ### ### ### 0.2
2008-Dec-22 Mon ### 2.7 ### 2.7 ### ### 0.2
2008-Dec-19 Fri 2.79 2.8 2.75 2.75 60,849 168,855 ### ### ###
2008-Dec-18 Thu 2.8 2.81 2.75 2.77 33,941 94,355 24.0 24.0 0.2
2008-Dec-17 Wed 2.83 2.83 2.8 2.8 3,148 ### ### ### 0.2
2008-Dec-16 Tue 2.8 2.8 2.8 2.8 76.7 76.7 0.2
2008-Dec-15 Mon ### ### 2.8 2.86 18,259 ### ### ### 0.2
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed 2.85 ### 2.85 ### 32,156 45,822 ### ### 0.0
2008-Dec-09 Tue ### ### 2.87 2.87 22.4 22.4 ###
2008-Dec-08 Mon ### ### ### ### 69.4 69.4 0.0
2008-Dec-05 Fri 2.8 ### 2.75 ### 13,475 18,528 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-05 19:30:02 thru 2025-06-05 19:30:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000