Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.130	1.160	1.130	1.130	0.975	289,506
2023-03-31	1.110	1.135	1.080	1.130	0.975	230,953
2023-03-30	1.100	1.110	1.075	1.090	0.941	1,040,510
2023-03-29	1.100	1.100	1.090	1.100	0.949	59,348
2023-03-28	1.065	1.125	1.050	1.095	0.945	610,084
2023-03-27	1.065	1.070	1.040	1.050	0.906	128,831
2023-03-24	1.065	1.075	1.055	1.065	0.919	269,788
2023-03-23	1.035	1.070	1.033	1.055	0.910	346,044
2023-03-22	1.035	1.048	1.025	1.035	0.893	118,713
2023-03-21	1.060	1.060	1.020	1.035	0.893	65,858
2023-03-20	1.080	1.080	1.030	1.060	0.915	100,852
2023-03-17	1.055	1.075	1.025	1.075	0.928	441,373
2023-03-16	1.045	1.055	1.020	1.045	0.902	138,933
2023-03-15	1.065	1.065	1.025	1.055	0.910	515,920
2023-03-14	1.050	1.060	1.030	1.060	0.915	20,043
2023-03-13	1.040	1.065	1.020	1.065	0.919	124,697
2023-03-10	1.065	1.070	1.040	1.055	0.910	148,637
2023-03-09	1.065	1.075	1.035	1.060	0.915	344,909
2023-03-08	1.060	1.070	1.025	1.050	0.906	136,990
2023-03-07	1.075	1.080	1.060	1.060	0.915	199,076
2023-03-06	1.130	1.130	1.065	1.080	0.932	177,340
2023-03-03	1.135	1.140	1.080	1.095	0.945	200,953
2023-03-02	1.140	1.140	1.110	1.125	0.971	66,804
2023-03-01	1.125	1.160	1.105	1.140	0.984	49,969
2023-02-28	1.150	1.155	1.100	1.155	0.997	230,714
2023-02-27	1.230	1.230	1.140	1.150	0.947	230,061
2023-02-24	1.190	1.205	1.180	1.185	0.976	131,100
2023-02-23	1.235	1.235	1.180	1.190	0.980	230,225
2023-02-22	1.225	1.233	1.200	1.200	0.989	268,436
2023-02-21	1.260	1.290	1.215	1.225	1.009	235,538
2023-02-20	1.260	1.263	1.205	1.225	1.009	158,352
2023-02-17	1.245	1.245	1.180	1.245	1.026	105,211
2023-02-16	1.198	1.230	1.173	1.225	1.009	669,285
2023-02-15	1.220	1.220	1.175	1.175	0.968	35,189
2023-02-14	1.235	1.250	1.200	1.215	1.001	121,596
2023-02-13	1.270	1.320	1.210	1.225	1.009	345,335
2023-02-10	1.190	1.200	1.170	1.200	0.989	8,123
2023-02-09	1.145	1.190	1.145	1.185	0.976	123,418
2023-02-08	1.225	1.225	1.150	1.150	0.947	110,641
2023-02-07	1.190	1.240	1.190	1.215	1.001	41,720
2023-02-06	1.185	1.225	1.180	1.220	1.005	600,771
2023-02-03	1.145	1.200	1.140	1.200	0.989	1,820,027
2023-02-02	1.135	1.145	1.110	1.145	0.943	23,208
2023-02-01	1.110	1.160	1.110	1.160	0.956	60,046
2023-01-31	1.155	1.155	1.110	1.120	0.923	106,634
2023-01-30	1.190	1.215	1.150	1.155	0.952	49,060
2023-01-27	1.180	1.245	1.165	1.200	0.989	28,860
2023-01-25	1.145	1.195	1.135	1.180	0.972	24,026
2023-01-24	1.120	1.135	1.105	1.135	0.935	132,909
2023-01-23	1.130	1.145	1.100	1.100	0.906	191,244
2023-01-20	1.140	1.145	1.125	1.130	0.931	90,268
2023-01-19	1.130	1.145	1.130	1.145	0.943	46,854
2023-01-18	1.140	1.170	1.120	1.125	0.927	88,579
2023-01-17	1.180	1.235	1.120	1.120	0.923	127,070
2023-01-16	1.220	1.250	1.180	1.180	0.972	43,014
2023-01-13	1.240	1.250	1.200	1.200	0.989	91,398
2023-01-12	1.180	1.245	1.180	1.235	1.017	75,960
2023-01-11	1.115	1.190	1.115	1.175	0.968	85,019
2023-01-10	1.145	1.145	1.120	1.140	0.939	2,959
2023-01-09	1.165	1.165	1.135	1.135	0.935	1,749

← NewerPage 16 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.