Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-15 03:15:53 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 12...

     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 14th May 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 28 29 30 31 32 33 34 35 36 37 Next >>


End of day Prices (full format),

113 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.59
2010-May-07 Fri 5.77 5.85 ### 5.85 122,781 ### 60.8 60.8 0.4
2010-May-06 Thu ### ### 5.85 ### 40.0 40.0 0.0
2010-May-05 Wed ### ### ### ### 25.3 25.3 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 6 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 62,189 0 85.6 85.6 0.0
2010-Apr-28 Wed ### ### 5.84 ### 81,945 239,279 ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 32.8 32.8 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 75.1 75.1 0.0
2010-Apr-20 Tue ### ### ### ### 74.0 74.0 0.0
2010-Apr-19 Mon 5.84 ### 5.79 ### 51,044 147,772 83.0 83.0 0.0
2010-Apr-16 Fri ### ### 5.85 ### 35.7 35.7 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed 5.83 ### 5.83 ### ### ### 0.0
2010-Apr-13 Tue 5.72 5.89 5.7 5.72 78.8 78.8 0.4
2010-Apr-12 Mon ### 5.72 ### 5.7 74.5 74.5 0.4
2010-Apr-09 Fri 5.52 ### 5.47 ### ### ### 0.0
2010-Apr-08 Thu 5.45 5.54 5.4 5.5 88,745 ### 76.4 76.4 0.4
2010-Apr-07 Wed 5.56 ### 5.52 5.54 30.3 30.3 0.4
2010-Apr-06 Tue 5.5 ### 5.47 5.55 31,627 ### ### ### ###
2010-Apr-01 Thu ### ### 5.41 5.44 67,773 183,325 ### ### 0.4
2010-Mar-31 Wed 5.71 5.71 ### ### 50,821 ### ### ### 0.0
2010-Mar-30 Tue ### 5.7 ### 5.7 72.7 72.7 0.4
2010-Mar-29 Mon ### ### ### ### 70.5 70.5 0.0
2010-Mar-26 Fri 5.73 5.73 ### ### 74,583 213,680 ### ### 0.0
2010-Mar-25 Thu 5.72 5.74 5.71 5.72 73.2 73.2 0.4
2010-Mar-24 Wed 5.7 5.78 ### 5.73 74,680 215,825 ### ### ###
2010-Mar-23 Tue 5.55 5.7 5.54 5.7 ### ### 0.4
2010-Mar-22 Mon 5.55 5.55 5.53 5.54 248,482 ### ### ### 0.4
2010-Mar-19 Fri 5.55 5.55 5.51 5.55 349,921 ### ### ### ###
2010-Mar-18 Thu ### 5.52 ### 5.51 ### ### ###
2010-Mar-17 Wed 5.2 ### ### ### ### ### 0.0
2010-Mar-16 Tue 5.26 ### 5.24 5.26 73.3 73.3 0.4
2010-Mar-15 Mon ### ### 5.25 ### ### ### 0.0
2010-Mar-12 Fri ### ### 5.53 5.54 ### ### 0.4
2010-Mar-11 Thu ### ### 5.56 ### 61,248 ### 74.3 74.3 0.0
2010-Mar-10 Wed 5.56 ### 5.53 5.53 65,474 ### 29.6 29.6 ###
2010-Mar-09 Tue ### ### 5.52 5.56 24,171 ### ### ### 0.4
2010-Mar-08 Mon 5.59 ### 5.52 ### ### ### 0.0
2010-Mar-05 Fri 5.51 5.56 5.5 5.53 69.7 69.7 ###
2010-Mar-04 Thu 5.5 5.55 5.44 5.53 76.8 76.8 ###
2010-Mar-03 Wed 5.47 5.53 5.47 5.52 ### ### 0.4
2010-Mar-02 Tue 5.53 5.53 5.47 5.53 75.1 75.1 ###
2010-Mar-01 Mon 5.58 5.58 5.41 5.53 ### ### ###
2010-Feb-26 Fri ### ### 5.54 5.55 ### ### ###
2010-Feb-25 Thu ### ### 5.55 5.59 74,120 205,683 ### ### ###
2010-Feb-24 Wed ### ### ### ### 30.7 30.7 0.0
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon 5.7 5.7 ### ### 145,544 ### ### ### 0.0
2010-Feb-19 Fri 5.5 5.55 5.42 5.55 79.9 79.9 ###
2010-Feb-18 Thu 5.44 5.46 5.41 5.42 70,640 383,928 ### ### 0.4
2010-Feb-17 Wed 5.44 5.47 ### 5.4 26.6 26.6 0.4
2010-Feb-16 Tue ### 5.4 5.27 ### 28,655 152,874 ### ### 0.0
2010-Feb-15 Mon ### 5.4 5.29 ### 83.0 83.0 0.0
2010-Feb-12 Fri ### ### 5.27 ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### 5.27 5.28 9,144 ### 19.4 19.4 0.4
2010-Feb-10 Wed 5.23 ### 5.23 ### 82.1 82.1 0.0
2010-Feb-09 Tue 5.2 5.23 ### 5.2 ### ### ###
2010-Feb-08 Mon ### 5.24 ### ### 76.0 76.0 0.0
2010-Feb-05 Fri ### ### ### ### 38,856 0 31.3 31.3 0.0
2010-Feb-04 Thu ### 5.46 ### ### 84,356 ### ### ### 0.0
2010-Feb-03 Wed 4.88 ### 4.87 5 86.2 86.2 0.4
2010-Feb-02 Tue 5 5 ### 4.87 13.3 13.3 0.3
2010-Feb-01 Mon ### ### 5 5 ### ### 0.4
2010-Jan-29 Fri 5.28 ### ### 5.22 42.1 42.1 0.4
2010-Jan-28 Thu 5.41 5.41 5.28 5.28 290,743 1,554,021 17.6 17.6 0.4
2010-Jan-27 Wed 5.45 5.45 5.41 5.44 50.4 50.4 0.4
2010-Jan-25 Mon 5.42 5.45 5.29 5.44 94,922 ### 63.7 63.7 0.4
2010-Jan-22 Fri 5.4 5.42 ### 5.41 64.9 64.9 ###
2010-Jan-21 Thu 5.42 5.43 5.41 5.42 ### ### 0.4
2010-Jan-20 Wed 5.44 5.44 5.41 5.44 ### ### 0.4
2010-Jan-19 Tue 5.48 5.48 5.4 5.44 ### ### 0.4
2010-Jan-18 Mon 5.27 5.45 5.27 ### 83.8 83.8 0.0
2010-Jan-15 Fri 5.27 5.28 5.27 5.28 16,077 ### ### ### 0.4
2010-Jan-14 Thu 5.29 5.29 5.27 5.29 ### ### 0.4
2010-Jan-13 Wed 5.27 5.29 5.26 5.29 61,921 ### 72.9 72.9 0.4
2010-Jan-12 Tue 5.26 5.28 5.25 5.27 75.2 75.2 ###
2010-Jan-11 Mon 5.27 5.28 5.21 5.26 32.0 32.0 0.4
2010-Jan-08 Fri 5.25 5.25 5.21 5.21 ### ### 0.4
2010-Jan-07 Thu 5.26 5.28 5.23 5.25 33.2 33.2 0.4
2010-Jan-06 Wed 5.26 ### 5.25 5.26 54,785 ### 65.6 65.6 0.4
2010-Jan-05 Tue 5.2 5.26 5.2 5.23 ### ### ###
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 31.4 31.4 0.0
2009-Dec-29 Tue ### ### ### ### 47,584 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 185,050 0 67.5 67.5 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 26.4 26.4 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri ### 5 ### ### 5,549 13,872 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 31.7 31.7 0.0
2009-Dec-16 Wed ### ### ### ### 39,042 0 ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 64,629 0 33.1 33.1 0.0
2009-Dec-14 Mon 4.89 ### 4.84 ### ### ### 0.0
2009-Dec-11 Fri 4.85 ### 4.85 4.89 63,489 ### ### ### ###
2009-Dec-10 Thu 4.87 4.87 4.8 4.81 29.5 29.5 ###
2009-Dec-09 Wed ### ### 4.8 4.87 85,658 205,579 26.1 26.1 0.3
2009-Dec-08 Tue ### ### 4.82 ### ### ### 0.0
2009-Dec-07 Mon 4.86 ### 4.86 4.89 84,045 204,229 80.9 80.9 ###
2009-Dec-04 Fri 4.85 4.87 4.81 4.85 73.1 73.1 ###
2009-Dec-03 Thu 4.87 ### 4.86 ### 73.2 73.2 0.0
2009-Dec-02 Wed ### 5 4.87 ### 206,489 1,019,023 ### ### 0.0
2009-Dec-01 Tue 5 ### ### ### 25.4 25.4 0.0
2009-Nov-30 Mon ### ### 5 ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 80.0 80.0 0.0
2009-Nov-25 Wed ### ### 5 5 22.5 22.5 0.4
2009-Nov-24 Tue ### ### ### ### 82.1 82.1 0.0
2009-Nov-23 Mon 5 ### 5 ### 72.0 72.0 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 28 29 30 31 32 33 34 35 36 37 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 2025-05-15 15:15:53 thru 2025-05-15 15:15:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000