Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.830	0.860	0.820	0.820	0.768	16,772
2024-03-13	0.830	0.865	0.830	0.835	0.782	11,599
2024-03-12	0.840	0.850	0.820	0.820	0.768	63,789
2024-03-11	0.835	0.845	0.820	0.845	0.792	21,158
2024-03-08	0.810	0.840	0.810	0.835	0.782	24,804
2024-03-07	0.835	0.845	0.810	0.810	0.759	79,246
2024-03-06	0.870	0.885	0.830	0.830	0.777	641,978
2024-03-05	0.865	0.880	0.860	0.865	0.810	70,304
2024-03-04	0.885	0.885	0.860	0.865	0.810	28,296
2024-03-01	0.875	0.880	0.855	0.880	0.824	66,549
2024-02-29	0.850	0.880	0.850	0.850	0.796	132,889
2024-02-28	0.900	0.905	0.885	0.895	0.805	28,970
2024-02-27	0.900	0.915	0.900	0.900	0.809	68,592
2024-02-26	0.920	0.920	0.885	0.900	0.809	165,417
2024-02-23	0.945	0.945	0.918	0.923	0.829	147,647
2024-02-22	0.900	0.955	0.900	0.940	0.845	181,164
2024-02-21	0.950	0.950	0.895	0.900	0.809	113,423
2024-02-20	0.940	0.945	0.930	0.940	0.845	13,273
2024-02-19	0.945	0.950	0.935	0.940	0.845	12,714
2024-02-16	0.970	0.970	0.925	0.940	0.845	34,257
2024-02-15	0.950	0.970	0.930	0.970	0.872	387,621
2024-02-14	0.965	0.965	0.940	0.940	0.845	116,497
2024-02-13	0.960	0.970	0.955	0.970	0.872	53,348
2024-02-12	0.985	0.985	0.960	0.960	0.863	234,409
2024-02-09	0.995	1.000	0.980	0.980	0.881	33,877
2024-02-08	0.990	1.005	0.960	0.965	0.868	133,594
2024-02-07	0.965	0.990	0.960	0.990	0.890	14,722
2024-02-06	0.975	0.975	0.960	0.960	0.863	27,136
2024-02-05	1.020	1.020	0.975	0.975	0.877	2,335
2024-02-02	1.010	1.040	0.975	1.020	0.917	76,430
2024-02-01	0.995	1.020	0.965	1.010	0.908	48,290
2024-01-31	1.015	1.045	0.970	1.000	0.899	106,967
2024-01-30	0.975	1.010	0.975	1.010	0.908	116,206
2024-01-29	0.955	1.005	0.955	0.975	0.877	20,885
2024-01-25	0.990	1.000	0.950	0.950	0.854	36,975
2024-01-24	0.965	1.000	0.955	0.985	0.886	172,568
2024-01-23	0.940	0.970	0.930	0.970	0.872	42,307
2024-01-22	0.960	0.970	0.940	0.950	0.854	19,590
2024-01-19	0.980	0.980	0.940	0.940	0.845	27,890
2024-01-18	0.920	0.980	0.920	0.980	0.881	2,277,812
2024-01-17	0.965	0.970	0.920	0.920	0.827	36,080
2024-01-16	0.900	0.970	0.900	0.970	0.872	127,520
2024-01-15	0.895	0.895	0.895	0.895	0.805	2,476
2024-01-12	0.905	0.965	0.890	0.890	0.800	56,862
2024-01-11	0.890	0.975	0.890	0.900	0.809	136,762
2024-01-10	0.960	0.980	0.880	0.880	0.791	44,162
2024-01-09	0.950	0.950	0.940	0.950	0.854	53,665
2024-01-08	0.985	0.990	0.940	0.940	0.845	39,298
2024-01-05	0.990	0.990	0.970	0.970	0.872	16,444
2024-01-04	0.990	0.990	0.960	0.970	0.872	36,071
2024-01-03	0.995	1.000	0.960	1.000	0.899	28,201
2024-01-02	0.980	1.000	0.960	1.000	0.899	67,691
2023-12-29	1.000	1.000	0.970	1.000	0.899	96,417
2023-12-28	1.000	1.000	0.980	1.000	0.899	60,075
2023-12-27	0.985	1.000	0.985	0.990	0.890	48,779
2023-12-22	0.995	1.000	0.940	0.985	0.886	84,005
2023-12-21	1.000	1.000	0.910	0.990	0.890	129,908
2023-12-20	0.965	1.000	0.920	1.000	0.899	253,084
2023-12-19	0.880	0.975	0.865	0.970	0.872	145,657
2023-12-18	0.860	0.885	0.860	0.860	0.773	42,126

← NewerPage 12 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.