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 Fri 25-May-16 01:24:24 AM 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 16...

     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 .. Thursday 15th 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
2008-Jul-24 Thu 3.58 3.7 3.5 ### 114,879 ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue ### 3.4 ### ### 5,279 8,974 ### ### 0.0
2008-Jul-21 Mon 3.5 3.55 ### 3.55 76.2 76.2 ###
2008-Jul-18 Fri 3.5 3.55 ### 3.55 ### ### ###
2008-Jul-17 Thu 3.5 3.5 ### 3.5 69.9 69.9 0.3
2008-Jul-16 Wed 3.4 3.5 ### 3.5 ### ### 0.3
2008-Jul-15 Tue 3.55 3.55 3.4 3.4 39,385 ### 17.9 17.9 0.2
2008-Jul-14 Mon 3.5 3.51 3.5 3.51 78.7 78.7 ###
2008-Jul-11 Fri ### ### ### ### 65.3 65.3 0.0
2008-Jul-10 Thu ### ### 3.55 ### 79.3 79.3 0.0
2008-Jul-09 Wed 3.55 ### 3.55 ### 29,045 51,554 ### ### 0.0
2008-Jul-08 Tue 3.55 3.56 3.5 3.5 53,346 ### 38.6 38.6 0.3
2008-Jul-07 Mon 3.55 3.55 3.55 3.55 75.4 75.4 ###
2008-Jul-04 Fri ### ### 3.55 3.55 23.4 23.4 ###
2008-Jul-03 Thu 3.7 3.7 3.58 ### 35.6 35.6 0.0
2008-Jul-02 Wed ### ### 3.57 ### 6,658 11,884 ### ### 0.0
2008-Jul-01 Tue 3.85 3.85 3.85 3.85 0 0.3
2008-Jun-30 Mon 3.79 3.85 3.79 3.85 74.9 74.9 0.3
2008-Jun-27 Fri ### 3.75 3.57 3.57 14,584 53,377 14.9 14.9 0.3
2008-Jun-26 Thu 3.7 3.7 3.7 3.7 63.9 63.9 0.3
2008-Jun-25 Wed 3.72 3.73 3.7 3.7 44,781 ### 38.5 38.5 0.3
2008-Jun-24 Tue 3.71 3.75 3.7 3.72 72.9 72.9 0.3
2008-Jun-23 Mon 3.75 3.75 3.7 3.75 73.4 73.4 0.3
2008-Jun-20 Fri 3.8 3.82 3.8 3.8 5,229 19,922 72.4 72.4 ###
2008-Jun-19 Thu 3.84 3.86 ### 3.8 ### ### ###
2008-Jun-18 Wed 3.84 3.87 3.84 3.86 2,856 ### 69.6 69.6 0.3
2008-Jun-17 Tue 3.84 3.86 3.84 3.84 66.5 66.5 0.3
2008-Jun-16 Mon 3.86 3.86 3.84 3.84 40.8 40.8 0.3
2008-Jun-13 Fri 3.85 3.85 3.84 3.84 41.6 41.6 0.3
2008-Jun-12 Thu 3.87 3.88 3.84 3.84 ### ### 0.3
2008-Jun-11 Wed 3.87 4 3.85 4 4,981 19,550 ### ### 0.3
2008-Jun-10 Tue 3.85 3.85 3.85 3.85 3,275 ### 77.9 77.9 0.3
2008-Jun-06 Fri ### ### ### ### 34.1 34.1 0.0
2008-Jun-05 Thu ### ### ### ### 355,772 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### 26.4 26.4 0.0
2008-Jun-03 Tue ### ### ### ### 7,480 0 39.3 39.3 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 10,920 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 5,023 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### 27,651 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 15,074 0 35.2 35.2 0.0
2008-May-26 Mon 4.22 4.22 ### ### 34.7 34.7 0.0
2008-May-23 Fri 4.23 4.23 ### ### 8,826 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 96,780 0 65.3 65.3 0.0
2008-May-21 Wed 4.25 4.25 4.25 4.25 67.7 67.7 ###
2008-May-20 Tue 4.2 4.26 4.2 4.26 79.2 79.2 0.3
2008-May-19 Mon ### 4.2 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### 4.25 ### ### 6,929 14,724 75.5 75.5 0.0
2008-May-14 Wed ### ### ### ### 3,129 0 76.8 76.8 0.0
2008-May-13 Tue 4 ### 4 ### 40,184 ### 79.8 79.8 0.0
2008-May-12 Mon ### ### ### ### 2,371 0 68.4 68.4 0.0
2008-May-09 Fri 3.86 4 3.86 4 ### ### 0.3
2008-May-08 Thu 3.85 3.89 3.85 3.89 11,521 44,586 68.5 68.5 0.3
2008-May-07 Wed 3.85 3.86 3.85 3.86 9,929 38,276 ### ### 0.3
2008-May-06 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2008-May-05 Mon 3.85 ### 3.82 3.85 60,480 ### ### ### 0.3
2008-May-02 Fri 3.87 3.89 3.72 3.83 19,884 75,658 ### ### ###
2008-May-01 Thu ### ### 3.86 3.87 ### ### ###
2008-Apr-30 Wed 3.86 ### 3.85 ### 12,272 23,623 69.7 69.7 0.0
2008-Apr-29 Tue 3.86 3.86 3.85 3.85 10,053 38,754 ### ### 0.3
2008-Apr-28 Mon 3.85 3.86 3.85 3.86 3,878 14,949 ### ### 0.3
2008-Apr-24 Thu 3.85 3.86 3.85 3.85 ### ### 0.3
2008-Apr-23 Wed 3.85 ### 3.85 ### ### ### 0.0
2008-Apr-22 Tue 3.85 3.85 3.85 3.85 71 273 ### ### 0.3
2008-Apr-21 Mon 3.86 ### 3.86 ### 73.7 73.7 0.0
2008-Apr-18 Fri 3.87 ### 3.87 ### 148,253 ### 75.6 75.6 0.0
2008-Apr-17 Thu 3.83 3.87 3.83 3.87 77.3 77.3 ###
2008-Apr-16 Wed 3.84 3.87 3.83 3.83 8,650 ### ### ### ###
2008-Apr-15 Tue 3.83 3.85 3.83 3.84 25,859 ### 66.5 66.5 0.3
2008-Apr-14 Mon 3.81 3.84 3.81 3.84 11,254 43,046 ### ### 0.3
2008-Apr-11 Fri 3.86 3.86 3.85 3.85 35.8 35.8 0.3
2008-Apr-10 Thu 3.85 3.85 3.81 3.85 ### ### 0.3
2008-Apr-09 Wed 3.85 3.86 3.85 3.85 14,474 ### 74.6 74.6 0.3
2008-Apr-08 Tue 3.87 ### 3.86 3.86 8,728 16,845 ### ### 0.3
2008-Apr-07 Mon 3.78 ### 3.78 3.85 73,183 ### 78.4 78.4 0.3
2008-Apr-04 Fri 3.83 ### 3.83 ### 15,580 ### 77.3 77.3 0.0
2008-Apr-03 Thu 3.88 ### 3.88 3.89 248,551 482,188 ### ### 0.3
2008-Apr-02 Wed ### ### 3.85 ### 215,628 415,083 33.2 33.2 0.0
2008-Apr-01 Tue 3.82 ### 3.82 ### ### ### 0.0
2008-Mar-31 Mon ### 4 3.82 3.89 96,129 ### 33.0 33.0 0.3
2008-Mar-28 Fri ### ### ### ### 105,823 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 69.3 69.3 0.0
2008-Mar-26 Wed ### ### ### ### 24.9 24.9 0.0
2008-Mar-25 Tue ### ### 3.86 3.86 ### ### 0.3
2008-Mar-20 Thu ### ### ### ### 108,941 0 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### ### 17.8 17.8 0.0
2008-Mar-18 Tue 3.89 ### 3.88 ### 17,772 34,477 ### ### 0.0
2008-Mar-17 Mon 4 4 3.85 3.88 48,827 191,645 ### ### 0.3
2008-Mar-14 Fri 4 ### 4 ### 67.5 67.5 0.0
2008-Mar-13 Thu ### ### 4 4 25,020 50,040 41.9 41.9 0.3
2008-Mar-12 Wed ### ### 4 ### 51,251 ### ### ### 0.0
2008-Mar-11 Tue ### ### 3.78 ### ### ### 0.0
2008-Mar-10 Mon 4 ### ### ### 55,654 0 83.2 83.2 0.0
2008-Mar-07 Fri ### ### ### 4 27.0 27.0 0.3
2008-Mar-06 Thu ### ### ### ### 24.2 24.2 0.0
2008-Mar-05 Wed ### ### ### ### 39.1 39.1 0.0
2008-Mar-04 Tue ### ### 3.85 ### 185,582 357,245 13.9 13.9 0.0
2008-Mar-03 Mon 4.29 ### 4.29 ### 2,422 ### ### ### 0.0
2008-Feb-29 Fri 4.4 4.4 ### ### 26.9 26.9 0.0
2008-Feb-28 Thu 4.4 4.44 4.4 4.42 39,141 ### ### ### 0.3
2008-Feb-27 Wed 4.25 4.4 4.23 4.4 ### ### 0.3
2008-Feb-26 Tue 4.23 4.25 4.2 4.25 ### ### ###
2008-Feb-25 Mon ### 4.25 ### 4.22 39,153 ### 77.6 77.6 ###
2008-Feb-22 Fri ### ### 4 ### 84.3 84.3 0.0
2008-Feb-21 Thu ### ### ### ### 27.7 27.7 0.0
2008-Feb-20 Wed 4 ### ### ### ### ### 0.0
2008-Feb-19 Tue 3.85 ### 3.84 ### 28,579 54,871 82.6 82.6 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### 4 ### 4 84.7 84.7 0.3
2008-Feb-14 Thu 3.89 3.89 3.78 3.84 4,625 ### 23.5 23.5 0.3
2008-Feb-13 Wed 3.8 3.89 3.8 3.89 ### ### 0.3


<< 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 2025-05-16 01:24:24 thru 2025-05-16 01:24:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000