Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.130	1.155	1.130	1.135	0.935	65,939
2023-01-05	1.100	1.155	1.100	1.135	0.935	38,598
2023-01-04	1.010	1.100	1.010	1.100	0.906	196,435
2023-01-03	0.980	1.025	0.980	1.010	0.832	581,691
2022-12-30	0.975	0.975	0.955	0.965	0.795	49,188
2022-12-29	0.965	0.995	0.960	0.975	0.803	21,388
2022-12-28	0.985	0.985	0.955	0.955	0.787	75,197
2022-12-23	0.990	1.000	0.960	0.965	0.795	122,178
2022-12-22	0.980	0.985	0.963	0.975	0.803	249,311
2022-12-21	0.970	1.005	0.965	0.970	0.799	125,004
2022-12-20	1.000	1.010	0.965	0.975	0.803	124,164
2022-12-19	1.005	1.005	0.980	0.980	0.807	39,333
2022-12-16	0.980	1.070	0.970	0.980	0.807	173,901
2022-12-15	1.015	1.015	0.995	1.000	0.824	84,082
2022-12-14	1.020	1.020	0.985	1.005	0.828	225,629
2022-12-13	1.000	1.025	0.980	1.010	0.832	245,148
2022-12-12	1.035	1.035	0.960	0.975	0.803	408,525
2022-12-09	1.015	1.025	0.990	0.990	0.816	210,615
2022-12-08	1.035	1.035	1.000	1.020	0.840	148,075
2022-12-07	1.020	1.035	1.010	1.025	0.844	70,909
2022-12-06	1.080	1.080	1.010	1.035	0.853	164,454
2022-12-05	1.070	1.100	1.050	1.080	0.890	36,190
2022-12-02	1.100	1.100	1.055	1.100	0.906	72,411
2022-12-01	1.070	1.115	1.050	1.115	0.919	266,595
2022-11-30	1.090	1.100	1.015	1.050	0.865	340,890
2022-11-29	1.100	1.100	1.090	1.100	0.906	157,155
2022-11-28	1.110	1.115	1.095	1.100	0.906	341,044
2022-11-25	1.135	1.140	1.090	1.090	0.898	491,436
2022-11-24	1.150	1.155	1.115	1.115	0.919	65,014
2022-11-23	1.150	1.150	1.130	1.135	0.935	11,948
2022-11-22	1.140	1.140	1.110	1.120	0.923	179,231
2022-11-21	1.160	1.160	1.130	1.140	0.939	19,271
2022-11-18	1.160	1.160	1.130	1.160	0.956	25,228
2022-11-17	1.160	1.170	1.160	1.160	0.956	25,031
2022-11-16	1.170	1.170	1.155	1.165	0.960	113,209
2022-11-15	1.180	1.200	1.145	1.170	0.964	193,843
2022-11-14	1.160	1.200	1.160	1.180	0.972	217,847
2022-11-11	1.160	1.200	1.150	1.195	0.985	147,763
2022-11-10	1.165	1.165	1.115	1.160	0.956	86,983
2022-11-09	1.165	1.185	1.140	1.165	0.960	51,530
2022-11-08	1.150	1.180	1.150	1.165	0.960	70,713
2022-11-07	1.165	1.175	1.150	1.160	0.956	31,702
2022-11-04	1.210	1.210	1.170	1.170	0.964	66,288
2022-11-03	1.225	1.225	1.170	1.180	0.972	31,641
2022-11-02	1.220	1.230	1.150	1.190	0.980	739,691
2022-11-01	1.230	1.250	1.195	1.250	1.030	17,659
2022-10-31	1.190	1.210	1.185	1.195	0.985	118,304
2022-10-28	1.210	1.210	1.175	1.195	0.985	68,560
2022-10-27	1.240	1.250	1.210	1.210	0.997	34,509
2022-10-26	1.295	1.295	1.205	1.235	1.017	78,890
2022-10-25	1.285	1.295	1.235	1.260	1.038	103,947
2022-10-24	1.290	1.310	1.280	1.280	1.055	18,581
2022-10-21	1.303	1.335	1.285	1.300	1.071	48,239
2022-10-20	1.260	1.335	1.260	1.335	1.100	647
2022-10-19	1.270	1.335	1.270	1.325	1.092	96,691
2022-10-18	1.245	1.270	1.215	1.260	1.038	38,377
2022-10-17	1.250	1.250	1.205	1.210	0.997	3,406
2022-10-14	1.200	1.240	1.200	1.235	1.017	13,458
2022-10-13	1.248	1.248	1.190	1.200	0.989	42,366
2022-10-12	1.235	1.235	1.165	1.185	0.976	43,109

← NewerPage 17 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.