Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.725	0.750	0.725	0.735	0.689	63,968
2024-06-11	0.745	0.755	0.720	0.725	0.679	174,408
2024-06-07	0.770	0.770	0.745	0.745	0.698	77,267
2024-06-06	0.778	0.790	0.760	0.770	0.721	28,113
2024-06-05	0.790	0.800	0.750	0.760	0.712	267,416
2024-06-04	0.800	0.810	0.795	0.800	0.749	6,084,708
2024-06-03	0.795	0.805	0.785	0.798	0.747	115,940
2024-05-31	0.790	0.800	0.760	0.800	0.749	330,756
2024-05-30	0.790	0.820	0.785	0.800	0.749	62,654
2024-05-29	0.790	0.800	0.790	0.790	0.740	131,378
2024-05-28	0.800	0.845	0.790	0.790	0.740	78,340
2024-05-27	0.795	0.850	0.795	0.800	0.749	52,423
2024-05-24	0.805	0.845	0.785	0.795	0.745	47,840
2024-05-23	0.810	0.810	0.805	0.805	0.754	29,677
2024-05-22	0.810	0.840	0.810	0.810	0.759	40,397
2024-05-21	0.835	0.835	0.810	0.810	0.759	156,799
2024-05-20	0.830	0.855	0.830	0.855	0.801	185,528
2024-05-17	0.845	0.850	0.845	0.850	0.796	9,604
2024-05-16	0.850	0.850	0.840	0.850	0.796	19,071
2024-05-15	0.855	0.855	0.830	0.850	0.796	18,912
2024-05-14	0.855	0.855	0.830	0.855	0.801	55,983
2024-05-13	0.825	0.855	0.790	0.855	0.801	141,792
2024-05-10	0.845	0.855	0.840	0.840	0.787	5,876
2024-05-09	0.840	0.855	0.825	0.855	0.801	25,261
2024-05-08	0.840	0.855	0.840	0.845	0.792	7,576,591
2024-05-07	0.850	0.853	0.840	0.850	0.796	29,763
2024-05-06	0.850	0.855	0.835	0.835	0.782	19,207
2024-05-03	0.845	0.855	0.840	0.850	0.796	27,271
2024-05-02	0.840	0.845	0.835	0.835	0.782	203,752
2024-05-01	0.835	0.840	0.835	0.835	0.782	34,368
2024-04-30	0.835	0.835	0.835	0.835	0.782	545
2024-04-29	0.840	0.840	0.830	0.830	0.777	4,540
2024-04-26	0.840	0.885	0.830	0.830	0.777	8,692
2024-04-24	0.835	0.865	0.830	0.830	0.777	5,478
2024-04-23	0.815	0.855	0.810	0.820	0.768	66,532
2024-04-22	0.820	0.835	0.820	0.825	0.773	28,116
2024-04-19	0.855	0.855	0.825	0.825	0.773	95,757
2024-04-18	0.825	0.855	0.825	0.835	0.782	28,273
2024-04-17	0.835	0.840	0.825	0.825	0.773	29,085
2024-04-16	0.850	0.850	0.835	0.835	0.782	7,982
2024-04-15	0.850	0.865	0.850	0.850	0.796	34,333
2024-04-12	0.875	0.875	0.855	0.865	0.810	22,833
2024-04-11	0.870	0.885	0.850	0.850	0.796	25,350
2024-04-10	0.880	0.885	0.865	0.870	0.815	28,528
2024-04-09	0.875	0.935	0.865	0.865	0.810	89,547
2024-04-08	0.865	0.890	0.865	0.880	0.824	52,992
2024-04-05	0.865	0.880	0.865	0.865	0.810	25,439
2024-04-04	0.895	0.895	0.865	0.865	0.810	72,045
2024-04-03	0.880	0.895	0.880	0.895	0.838	107,198
2024-04-02	0.875	0.880	0.860	0.865	0.810	18,072
2024-03-28	0.860	0.880	0.850	0.880	0.824	24,308
2024-03-27	0.845	0.860	0.845	0.860	0.806	28,194
2024-03-26	0.835	0.855	0.835	0.840	0.787	23,440
2024-03-25	0.835	0.840	0.835	0.840	0.787	3,747
2024-03-22	0.845	0.860	0.835	0.840	0.787	175,701
2024-03-21	0.815	0.850	0.815	0.845	0.792	199,672
2024-03-20	0.830	0.830	0.805	0.815	0.763	96,805
2024-03-19	0.800	0.865	0.800	0.830	0.777	110,563
2024-03-18	0.790	0.820	0.790	0.800	0.749	91,766
2024-03-15	0.820	0.855	0.775	0.775	0.726	170,908

← NewerPage 11 of 22 · 1,270 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.