Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-04 12:33:55 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 9...

     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 .. Tuesday 3rd 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
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
2009-Nov-20 Fri ### ### ### ### 60,672 0 34.1 34.1 0.0
2009-Nov-19 Thu ### ### ### ### 35,149 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 22,054 0 ### ### 0.0
2009-Nov-17 Tue ### 5.2 ### ### 34.9 34.9 0.0
2009-Nov-16 Mon ### ### ### ### 39,585 0 86.4 86.4 0.0
2009-Nov-13 Fri ### 5 ### 5 29,447 ### ### ### 0.4
2009-Nov-12 Thu ### ### 4.86 ### ### ### 0.0
2009-Nov-11 Wed 5 5 4.82 ### 30.6 30.6 0.0
2009-Nov-10 Tue ### ### ### 5 ### ### 0.4
2009-Nov-09 Mon 5.2 5.2 ### ### 11.0 11.0 0.0
2009-Nov-06 Fri ### ### 5.28 ### 458,244 ### ### ### 0.0
2009-Nov-05 Thu 5.25 5.28 ### ### 60,088 ### 33.8 33.8 0.0
2009-Nov-04 Wed 5.21 5.25 5.2 5.25 30,970 ### ### ### 0.4
2009-Nov-03 Tue 5.25 5.25 ### ### 67,682 ### 15.9 15.9 0.0
2009-Nov-02 Mon ### 5.2 ### ### 103,282 ### ### ### 0.0
2009-Oct-30 Fri 5.27 ### 5.23 5.25 93,470 244,424 30.0 30.0 0.4
2009-Oct-29 Thu 5.24 5.29 5.2 5.25 68,923 ### ### ### 0.4
2009-Oct-28 Wed 5.25 5.29 5.21 5.24 ### ### 0.4
2009-Oct-27 Tue 5.25 5.25 ### 5.25 88,725 ### 81.6 81.6 0.4
2009-Oct-26 Mon ### ### 5.25 5.25 22.6 22.6 0.4
2009-Oct-23 Fri ### ### 5.28 ### 58,685 154,928 ### ### 0.0
2009-Oct-22 Thu ### ### 5.28 5.28 ### ### 0.4
2009-Oct-21 Wed 5.28 ### 5.27 ### ### ### 0.0
2009-Oct-20 Tue 5.29 5.29 5.2 5.25 29.6 29.6 0.4
2009-Oct-19 Mon 5.26 5.26 ### ### 294,642 ### ### ### 0.0
2009-Oct-16 Fri 5.26 ### 5.24 5.24 842,073 ### 36.5 36.5 0.4
2009-Oct-15 Thu 5.29 5.29 5.24 5.27 ### ### ###
2009-Oct-14 Wed ### 5.4 5.24 5.29 108,679 578,172 ### ### 0.4
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### 4.87 4.87 299,974 ### ### ### 0.3
2009-Oct-09 Fri ### ### 4.86 4.87 85,228 ### ### ### 0.3
2009-Oct-08 Thu ### 5 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### 4.54 ### 5,845 ### 22.3 22.3 0.0
2009-Oct-06 Tue 4.58 4.58 4.5 4.5 29,587 134,324 ### ### ###
2009-Oct-05 Mon ### ### 4.5 4.52 ### ### 0.3
2009-Oct-02 Fri ### ### 4.42 ### ### ### 0.0
2009-Oct-01 Thu ### 5 4.89 ### ### ### 0.0
2009-Sep-30 Wed 5 5 ### ### ### ### 0.0
2009-Sep-29 Tue ### 5 ### 5 22,075 55,187 80.5 80.5 0.4
2009-Sep-28 Mon ### 5 ### ### 33,180 82,950 42.2 42.2 0.0
2009-Sep-25 Fri ### 5 4.88 ### ### ### 0.0
2009-Sep-24 Thu ### ### 4.85 ### ### ### 0.0
2009-Sep-23 Wed 4.89 ### 4.81 ### 65.3 65.3 0.0
2009-Sep-22 Tue 4.75 4.8 ### 4.77 25,346 ### 75.1 75.1 ###
2009-Sep-21 Mon ### 4.7 ### ### 76.7 76.7 0.0
2009-Sep-18 Fri ### ### 4.58 ### ### ### 0.0
2009-Sep-17 Thu 4.59 ### 4.57 ### ### ### 0.0
2009-Sep-16 Wed ### ### 4.59 4.59 ### ### 0.3
2009-Sep-15 Tue ### ### 4.55 4.55 27.5 27.5 0.3
2009-Sep-14 Mon ### ### 4.57 ### 19,649 ### 39.2 39.2 0.0
2009-Sep-11 Fri 4.58 ### 4.58 ### 20,123 46,081 ### ### 0.0
2009-Sep-10 Thu 4.59 ### 4.56 ### 63.6 63.6 0.0
2009-Sep-09 Wed 4.49 4.55 4.47 4.52 48,454 218,527 73.9 73.9 0.3
2009-Sep-08 Tue 4.46 4.59 4.45 4.48 ### ### ###
2009-Sep-07 Mon ### 4.45 ### ### 16,921 37,649 70.8 70.8 0.0
2009-Sep-04 Fri ### ### ### ### 76.3 76.3 0.0
2009-Sep-03 Thu 4.26 ### 4.25 ### 76.0 76.0 0.0
2009-Sep-02 Wed 4.22 ### 4.22 ### 220,576 ### 80.4 80.4 0.0
2009-Sep-01 Tue 4.22 ### 4.22 4.26 ### ### 0.3
2009-Aug-31 Mon 4.22 ### ### 4.26 ### ### 0.3
2009-Aug-28 Fri 4.27 4.28 4.22 4.25 27.1 27.1 ###
2009-Aug-27 Thu ### ### 4.26 4.28 ### ### 0.3
2009-Aug-26 Wed ### ### ### ### 36,049 0 24.1 24.1 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 4.28 ### 4.28 ### ### ### 0.0
2009-Aug-21 Fri ### ### 4.23 4.28 31,726 ### 45.9 45.9 0.3
2009-Aug-20 Thu ### ### ### ### 24,689 0 ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 16,746 0 90.0 90.0 0.0
2009-Aug-18 Tue ### ### ### ### 34.8 34.8 0.0
2009-Aug-17 Mon 4.22 4.26 ### ### 30,626 ### ### ### 0.0
2009-Aug-14 Fri ### 4.2 ### ### 79.9 79.9 0.0
2009-Aug-13 Thu ### ### ### ### 1,246 0 ### ### 0.0
2009-Aug-12 Wed 4.2 4.2 ### 4 7.4 7.4 0.3
2009-Aug-11 Tue ### ### ### 4.2 70.0 70.0 ###
2009-Aug-10 Mon ### ### ### ### 4,443 0 91.4 91.4 0.0
2009-Aug-07 Fri 4 4 ### ### 131,852 ### 32.5 32.5 0.0
2009-Aug-06 Thu ### ### ### ### 23,650 0 19.5 19.5 0.0
2009-Aug-05 Wed ### ### 4 4 ### ### 0.3
2009-Aug-04 Tue 4 ### 4 ### 23,525 47,050 ### ### 0.0
2009-Aug-03 Mon ### ### ### 4 17,740 0 ### ### 0.3
2009-Jul-31 Fri 4 ### 4 ### 78,580 ### ### ### 0.0
2009-Jul-30 Thu 4 4 ### 4 ### ### 0.3
2009-Jul-29 Wed 3.8 ### 3.78 4 201,151 380,175 ### ### 0.3
2009-Jul-28 Tue 3.73 3.75 3.73 3.73 ### ### ###


<< 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 2025-06-04 00:33:55 thru 2025-06-04 00:33:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000