Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.870	0.895	0.860	0.860	0.773	270,745
2023-12-14	0.845	0.880	0.845	0.870	0.782	46,982
2023-12-13	0.850	0.855	0.800	0.845	0.760	251,505
2023-12-12	0.940	0.940	0.850	0.850	0.764	5,222,433
2023-12-11	0.940	0.945	0.890	0.940	0.845	85,308
2023-12-08	0.920	0.953	0.905	0.940	0.845	37,640
2023-12-07	0.920	0.945	0.905	0.930	0.836	42,876
2023-12-06	0.945	0.945	0.905	0.920	0.827	47,425
2023-12-05	0.960	0.990	0.925	0.940	0.845	19,606
2023-12-04	0.970	1.000	0.950	0.995	0.895	253,188
2023-12-01	0.930	0.970	0.925	0.970	0.872	147,200
2023-11-30	0.940	0.955	0.925	0.955	0.859	99,714
2023-11-29	0.930	0.945	0.910	0.945	0.850	23,460
2023-11-28	0.940	0.945	0.920	0.925	0.832	16,686
2023-11-27	0.905	0.945	0.905	0.930	0.836	108,037
2023-11-24	0.945	0.950	0.905	0.905	0.814	66,251
2023-11-23	0.945	0.945	0.915	0.920	0.827	286,677
2023-11-22	0.940	0.960	0.915	0.950	0.854	95,625
2023-11-21	0.945	0.955	0.925	0.930	0.836	79,631
2023-11-20	0.945	0.955	0.920	0.945	0.850	96,339
2023-11-17	0.940	0.965	0.935	0.940	0.845	98,652
2023-11-16	0.950	0.975	0.935	0.940	0.845	166,593
2023-11-15	0.950	0.970	0.930	0.950	0.854	81,145
2023-11-14	0.930	0.950	0.910	0.935	0.841	323,723
2023-11-13	0.895	0.950	0.885	0.925	0.832	61,544,103
2023-11-10	0.860	0.860	0.840	0.840	0.755	23,232
2023-11-09	0.855	0.860	0.840	0.860	0.773	109,053
2023-11-08	0.855	0.855	0.835	0.855	0.769	19,877
2023-11-07	0.835	0.855	0.835	0.855	0.769	9,573
2023-11-06	0.830	0.860	0.805	0.820	0.737	46,387
2023-11-03	0.830	0.860	0.800	0.825	0.742	153,397
2023-11-02	0.790	0.825	0.790	0.825	0.742	31,342
2023-11-01	0.795	0.795	0.775	0.780	0.701	84,208
2023-10-31	0.790	0.805	0.785	0.790	0.710	307,952
2023-10-30	0.810	0.835	0.790	0.790	0.710	64,175
2023-10-27	0.810	0.830	0.800	0.805	0.724	114,041
2023-10-26	0.810	0.830	0.810	0.810	0.728	214,189
2023-10-25	0.830	0.845	0.810	0.810	0.728	174,846
2023-10-24	0.820	0.850	0.820	0.845	0.760	172,847
2023-10-23	0.825	0.835	0.810	0.820	0.737	123,919
2023-10-20	0.820	0.845	0.795	0.830	0.746	88,819
2023-10-19	0.810	0.825	0.800	0.815	0.733	397,663
2023-10-18	0.860	0.860	0.800	0.820	0.737	829,013
2023-10-17	0.855	0.870	0.855	0.855	0.769	13,727
2023-10-16	0.860	0.865	0.855	0.855	0.769	8,963
2023-10-13	0.885	0.890	0.860	0.860	0.773	104,880
2023-10-12	0.860	0.900	0.860	0.890	0.800	91,484
2023-10-11	0.850	0.880	0.845	0.865	0.778	51,602
2023-10-10	0.865	0.870	0.825	0.850	0.764	33,369
2023-10-09	0.830	0.865	0.830	0.865	0.778	42,772
2023-10-06	0.825	0.875	0.820	0.820	0.737	70,927
2023-10-05	0.780	0.850	0.780	0.800	0.719	146,347
2023-10-04	0.875	0.875	0.770	0.770	0.692	124,107
2023-10-03	0.805	0.875	0.805	0.875	0.787	43,995
2023-10-02	0.830	0.830	0.805	0.830	0.746	9,886
2023-09-29	0.830	0.830	0.830	0.830	0.746	502
2023-09-28	0.830	0.830	0.795	0.805	0.724	68,977
2023-09-27	0.820	0.830	0.795	0.830	0.746	8,872
2023-09-26	0.790	0.800	0.790	0.795	0.715	91,619
2023-09-25	0.785	0.800	0.780	0.800	0.719	104,976

← NewerPage 13 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.