Arn Media Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.595	0.595	0.565	0.570	0.546	69,206
2024-09-03	0.580	0.590	0.565	0.590	0.565	34,106
2024-09-02	0.560	0.600	0.550	0.580	0.555	86,448
2024-08-30	0.585	0.585	0.550	0.555	0.520	65,837
2024-08-29	0.593	0.605	0.570	0.570	0.534	64,440
2024-08-28	0.595	0.595	0.580	0.580	0.543	72,399
2024-08-27	0.590	0.600	0.585	0.585	0.548	66,281
2024-08-26	0.605	0.605	0.590	0.595	0.557	85,652
2024-08-23	0.625	0.625	0.600	0.605	0.567	44,448
2024-08-22	0.645	0.645	0.590	0.615	0.576	1,279,309
2024-08-21	0.680	0.685	0.680	0.680	0.637	110,574
2024-08-20	0.685	0.685	0.680	0.683	0.639	10,874
2024-08-19	0.680	0.685	0.680	0.683	0.639	5,024
2024-08-16	0.695	0.695	0.670	0.675	0.632	26,609
2024-08-15	0.675	0.698	0.675	0.695	0.651	1,140
2024-08-14	0.670	0.675	0.670	0.675	0.632	41,953
2024-08-13	0.675	0.675	0.670	0.670	0.628	10,557
2024-08-12	0.680	0.700	0.680	0.700	0.656	829
2024-08-09	0.690	0.700	0.688	0.700	0.656	1,454
2024-08-08	0.675	0.680	0.673	0.680	0.637	342,859
2024-08-07	0.675	0.675	0.675	0.675	0.632	114
2024-08-06	0.675	0.715	0.660	0.670	0.628	449,373
2024-08-05	0.690	0.690	0.675	0.675	0.632	28,320
2024-08-02	0.688	0.693	0.688	0.690	0.646	1,685
2024-08-01	0.675	0.725	0.675	0.705	0.660	9,442
2024-07-31	0.680	0.715	0.675	0.680	0.637	60,844
2024-07-30	0.680	0.705	0.675	0.680	0.637	124,544
2024-07-29	0.680	0.700	0.675	0.685	0.642	30,383
2024-07-26	0.685	0.690	0.675	0.680	0.637	102,660
2024-07-25	0.675	0.690	0.670	0.685	0.642	17,345
2024-07-24	0.680	0.680	0.680	0.680	0.637	3,068
2024-07-23	0.675	0.680	0.675	0.680	0.637	24,530
2024-07-22	0.700	0.705	0.675	0.680	0.637	364,211
2024-07-19	0.705	0.710	0.705	0.705	0.660	14,009
2024-07-18	0.710	0.713	0.705	0.705	0.660	56,665
2024-07-17	0.710	0.710	0.705	0.705	0.660	21,677
2024-07-16	0.705	0.718	0.705	0.705	0.660	38,867
2024-07-15	0.720	0.720	0.705	0.710	0.665	59,401
2024-07-12	0.718	0.720	0.715	0.720	0.674	50,963
2024-07-11	0.720	0.720	0.710	0.720	0.674	44,149
2024-07-10	0.720	0.725	0.715	0.725	0.679	89,812
2024-07-09	0.715	0.730	0.705	0.730	0.684	17,308
2024-07-08	0.710	0.745	0.700	0.705	0.660	96,925
2024-07-05	0.695	0.695	0.680	0.685	0.642	27,302
2024-07-04	0.675	0.705	0.670	0.690	0.646	3,495,052
2024-07-03	0.665	0.675	0.665	0.665	0.623	116,832
2024-07-02	0.645	0.665	0.645	0.665	0.623	41,953
2024-07-01	0.625	0.640	0.625	0.635	0.595	378,730
2024-06-28	0.620	0.630	0.620	0.625	0.585	267,608
2024-06-27	0.635	0.645	0.630	0.630	0.590	40,414
2024-06-26	0.650	0.650	0.640	0.645	0.604	273,590
2024-06-25	0.660	0.665	0.645	0.650	0.609	76,817
2024-06-24	0.665	0.670	0.645	0.655	0.614	110,641
2024-06-21	0.680	0.685	0.660	0.660	0.618	212,342
2024-06-20	0.680	0.690	0.675	0.680	0.637	40,434
2024-06-19	0.690	0.695	0.670	0.675	0.632	355,857
2024-06-18	0.710	0.720	0.685	0.685	0.642	92,735
2024-06-17	0.710	0.715	0.700	0.715	0.670	96,413
2024-06-14	0.730	0.730	0.695	0.705	0.660	110,495
2024-06-13	0.735	0.745	0.730	0.735	0.689	101,631

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	0.0120 AUD
2025-03-06	0.0110 AUD
2024-09-02	0.0120 AUD
2024-02-29	0.0360 AUD
2023-08-31	0.0350 AUD
2023-02-28	0.0520 AUD
2022-08-25	0.0500 AUD
2022-02-28	0.0390 AUD
2021-08-25	0.0350 AUD
2020-02-28	0.0460 AUD
2019-08-20	0.0400 AUD
2019-02-22	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.