Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.785	0.805	0.780	0.785	0.706	40,365
2023-09-21	0.810	0.810	0.785	0.790	0.710	21,251
2023-09-20	0.810	0.815	0.795	0.815	0.733	66,001
2023-09-19	0.805	0.820	0.785	0.810	0.728	395,557
2023-09-18	0.780	0.825	0.780	0.810	0.728	113,766
2023-09-15	0.810	0.820	0.780	0.805	0.724	539,163
2023-09-14	0.775	0.800	0.765	0.785	0.706	55,301
2023-09-13	0.805	0.805	0.770	0.775	0.697	64,127
2023-09-12	0.780	0.800	0.770	0.770	0.692	101,937
2023-09-11	0.810	0.810	0.775	0.775	0.697	176,481
2023-09-08	0.760	0.830	0.760	0.830	0.746	197,251
2023-09-07	0.775	0.800	0.740	0.760	0.683	18,270,230
2023-09-06	0.790	0.805	0.745	0.760	0.683	474,040
2023-09-05	0.825	0.835	0.790	0.795	0.715	357,877
2023-09-04	0.835	0.845	0.805	0.825	0.742	128,777
2023-09-01	0.850	0.855	0.830	0.835	0.751	92,329
2023-08-31	0.870	0.885	0.825	0.850	0.764	177,678
2023-08-30	0.875	0.875	0.855	0.870	0.751	524,169
2023-08-29	0.875	0.880	0.865	0.875	0.755	235,530
2023-08-28	0.880	0.895	0.835	0.870	0.751	824,218
2023-08-25	0.925	0.940	0.880	0.890	0.768	244,497
2023-08-24	0.980	0.980	0.905	0.915	0.790	333,685
2023-08-23	0.965	0.990	0.965	0.980	0.846	88,328
2023-08-22	0.985	0.985	0.960	0.965	0.833	71,674
2023-08-21	1.030	1.030	0.990	1.000	0.863	44,525
2023-08-18	1.005	1.025	1.005	1.020	0.880	47,346
2023-08-17	1.010	1.015	0.995	1.005	0.867	139,235
2023-08-16	1.025	1.035	1.015	1.015	0.876	10,743
2023-08-15	1.030	1.035	1.015	1.015	0.876	2,165,241
2023-08-14	1.030	1.030	1.015	1.030	0.889	8,144
2023-08-11	1.000	1.020	1.000	1.020	0.880	26,366
2023-08-10	1.010	1.020	0.990	1.000	0.863	94,274
2023-08-09	1.030	1.030	1.015	1.025	0.884	16,526
2023-08-08	1.030	1.030	1.015	1.030	0.889	86,823
2023-08-07	1.035	1.045	1.025	1.040	0.897	149,868
2023-08-04	1.020	1.045	1.020	1.035	0.893	67,541
2023-08-03	1.015	1.035	1.015	1.020	0.880	1,461
2023-08-02	1.040	1.040	1.015	1.015	0.876	37,092
2023-08-01	1.040	1.050	1.030	1.030	0.889	35,184
2023-07-31	1.050	1.055	1.040	1.040	0.897	12,916
2023-07-28	1.030	1.050	1.030	1.040	0.897	28,662
2023-07-27	1.020	1.050	1.020	1.030	0.889	70,608
2023-07-26	1.055	1.060	1.030	1.030	0.889	150,156
2023-07-25	1.050	1.050	1.015	1.020	0.880	191,642
2023-07-24	1.040	1.060	1.040	1.050	0.906	66,271
2023-07-21	1.045	1.045	1.035	1.035	0.893	28,132
2023-07-20	1.050	1.060	1.040	1.050	0.906	19,787
2023-07-19	1.030	1.050	1.030	1.050	0.906	44,865
2023-07-18	1.080	1.080	1.040	1.055	0.910	72,730
2023-07-17	1.050	1.080	1.040	1.080	0.932	23,475
2023-07-14	1.025	1.060	1.025	1.060	0.915	11,771
2023-07-13	0.980	1.030	0.980	1.020	0.880	16,898
2023-07-12	1.040	1.070	0.975	0.975	0.841	76,899
2023-07-11	0.990	1.045	0.990	1.040	0.897	23,515
2023-07-10	1.005	1.040	0.970	0.970	0.837	64,508
2023-07-07	1.055	1.060	1.005	1.005	0.867	13,021
2023-07-06	1.080	1.090	1.040	1.055	0.910	47,041
2023-07-05	1.055	1.110	1.055	1.075	0.928	86,273
2023-07-04	1.050	1.085	1.040	1.080	0.932	223,286
2023-07-03	1.040	1.060	1.035	1.050	0.906	57,007

← NewerPage 14 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.