Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.970	1.050	0.970	1.050	0.906	133,265
2023-06-29	0.970	0.985	0.945	0.985	0.850	367,812
2023-06-28	0.945	0.990	0.945	0.960	0.828	474,002
2023-06-27	0.955	0.958	0.930	0.950	0.820	487,650
2023-06-26	0.975	0.990	0.933	0.960	0.828	167,026
2023-06-23	1.020	1.020	0.960	0.970	0.837	348,760
2023-06-22	1.025	1.025	0.970	1.020	0.880	1,243,229
2023-06-21	1.035	1.045	1.020	1.020	0.880	213,267
2023-06-20	1.045	1.050	1.030	1.030	0.889	193,514
2023-06-19	1.065	1.080	1.040	1.040	0.897	79,955
2023-06-16	1.070	1.070	1.035	1.060	0.915	333,326
2023-06-15	1.050	1.070	1.040	1.065	0.919	2,261,767
2023-06-14	1.050	1.055	1.040	1.055	0.910	65,147
2023-06-13	1.055	1.060	1.040	1.045	0.902	53,677
2023-06-09	1.060	1.060	1.040	1.055	0.910	82,680
2023-06-08	1.045	1.080	1.040	1.040	0.897	233,019
2023-06-07	1.040	1.055	1.040	1.050	0.906	251,625
2023-06-06	1.050	1.055	1.045	1.050	0.906	64,164
2023-06-05	1.035	1.055	1.035	1.050	0.906	195,313
2023-06-02	1.055	1.055	1.030	1.050	0.906	779,942
2023-06-01	1.040	1.055	1.020	1.055	0.910	59,509
2023-05-31	1.035	1.050	1.025	1.040	0.897	5,108,349
2023-05-30	1.035	1.045	1.030	1.040	0.897	19,785
2023-05-29	1.030	1.040	1.020	1.035	0.893	168,392
2023-05-26	1.050	1.050	1.020	1.030	0.889	139,319
2023-05-25	1.040	1.045	1.025	1.030	0.889	23,046
2023-05-24	1.040	1.050	1.020	1.050	0.906	296,426
2023-05-23	1.030	1.045	1.005	1.040	0.897	440,159
2023-05-22	1.050	1.050	1.050	1.050	0.906	0
2023-05-19	1.060	1.073	1.040	1.050	0.906	216,339
2023-05-18	1.050	1.080	1.050	1.065	0.919	408,274
2023-05-17	1.020	1.045	1.020	1.040	0.897	1,049,120
2023-05-16	1.020	1.030	1.005	1.020	0.880	187,560
2023-05-15	1.015	1.035	1.010	1.010	0.872	82,476
2023-05-12	1.055	1.055	1.015	1.025	0.884	120,791
2023-05-11	1.015	1.055	1.015	1.045	0.902	120,295
2023-05-10	1.035	1.045	1.015	1.030	0.889	137,577
2023-05-09	1.043	1.043	1.018	1.035	0.893	181,074
2023-05-08	1.060	1.060	1.015	1.045	0.902	172,089
2023-05-05	1.075	1.075	1.045	1.045	0.902	148,433
2023-05-04	1.085	1.115	1.070	1.080	0.932	339,476
2023-05-03	1.095	1.125	1.090	1.095	0.945	44,686
2023-05-02	1.120	1.120	1.090	1.110	0.958	55,332
2023-05-01	1.155	1.155	1.110	1.115	0.962	309,163
2023-04-28	1.165	1.175	1.133	1.150	0.992	177,292
2023-04-27	1.135	1.165	1.130	1.165	1.005	26,244
2023-04-26	1.105	1.150	1.075	1.140	0.984	88,545
2023-04-24	1.100	1.110	1.080	1.100	0.949	177,418
2023-04-21	1.095	1.095	1.075	1.080	0.932	8,344
2023-04-20	1.035	1.090	1.035	1.090	0.941	355,420
2023-04-19	1.035	1.055	1.025	1.040	0.897	962,460
2023-04-18	1.030	1.040	1.015	1.030	0.889	1,278,584
2023-04-17	1.070	1.070	1.030	1.030	0.889	133,282
2023-04-14	1.075	1.075	1.060	1.065	0.919	24,118
2023-04-13	1.080	1.080	1.055	1.070	0.923	374,081
2023-04-12	1.100	1.105	1.075	1.080	0.932	204,430
2023-04-11	1.110	1.120	1.100	1.105	0.953	881,794
2023-04-06	1.115	1.130	1.100	1.110	0.958	168,988
2023-04-05	1.135	1.145	1.120	1.130	0.975	1,437,996
2023-04-04	1.115	1.150	1.115	1.135	0.979	212,714

← NewerPage 15 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.