Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.260	1.260	1.200	1.235	1.017	39,654
2022-10-10	1.320	1.320	1.290	1.290	1.063	34,889
2022-10-07	1.275	1.320	1.275	1.300	1.071	50,019
2022-10-06	1.305	1.305	1.245	1.260	1.038	12,115
2022-10-05	1.220	1.310	1.220	1.300	1.071	34,690
2022-10-04	1.200	1.220	1.200	1.220	1.005	222,947
2022-10-03	1.215	1.215	1.160	1.200	0.989	28,094
2022-09-30	1.195	1.205	1.190	1.200	0.989	9,809
2022-09-29	1.230	1.230	1.200	1.215	1.001	92,321
2022-09-28	1.235	1.285	1.205	1.230	1.013	44,881
2022-09-27	1.190	1.210	1.175	1.200	0.989	92,182
2022-09-26	1.200	1.245	1.155	1.200	0.989	75,528
2022-09-23	1.300	1.300	1.190	1.190	0.980	54,201
2022-09-21	1.280	1.300	1.255	1.280	1.055	173,591
2022-09-20	1.340	1.340	1.270	1.280	1.055	36,382
2022-09-19	1.320	1.340	1.245	1.340	1.104	191,602
2022-09-16	1.295	1.315	1.295	1.310	1.079	314,123
2022-09-15	1.300	1.300	1.290	1.290	1.063	65,254
2022-09-14	1.300	1.305	1.295	1.300	1.071	88,783
2022-09-13	1.310	1.345	1.310	1.330	1.096	350,370
2022-09-12	1.310	1.350	1.310	1.330	1.096	113,716
2022-09-09	1.355	1.355	1.320	1.325	1.092	402,244
2022-09-08	1.390	1.390	1.325	1.325	1.092	86,204
2022-09-07	1.360	1.390	1.360	1.390	1.145	78,088
2022-09-06	1.395	1.395	1.360	1.360	1.120	87,424
2022-09-05	1.425	1.425	1.375	1.400	1.153	56,490
2022-09-02	1.425	1.425	1.420	1.425	1.174	180
2022-09-01	1.470	1.470	1.385	1.410	1.162	74,991
2022-08-31	1.380	1.500	1.380	1.470	1.211	30,794
2022-08-30	1.393	1.395	1.340	1.385	1.141	88,362
2022-08-29	1.340	1.380	1.280	1.380	1.137	375,732
2022-08-26	1.335	1.365	1.330	1.340	1.104	58,337
2022-08-25	1.390	1.390	1.323	1.345	1.108	2,126,713
2022-08-24	1.420	1.425	1.395	1.420	1.129	132,955
2022-08-23	1.450	1.450	1.385	1.390	1.105	109,335
2022-08-22	1.475	1.480	1.430	1.460	1.160	119,072
2022-08-19	1.405	1.490	1.405	1.465	1.164	88,626
2022-08-18	1.380	1.410	1.375	1.390	1.105	232,537
2022-08-17	1.320	1.340	1.285	1.285	1.021	72,091
2022-08-16	1.315	1.330	1.300	1.320	1.049	52,478
2022-08-15	1.310	1.325	1.285	1.285	1.021	33,591
2022-08-12	1.285	1.305	1.245	1.300	1.033	64,382
2022-08-11	1.220	1.320	1.205	1.320	1.049	447,888
2022-08-10	1.330	1.330	1.200	1.200	0.954	109,928
2022-08-09	1.240	1.245	1.210	1.220	0.970	197,732
2022-08-08	1.260	1.275	1.245	1.245	0.990	92,904
2022-08-05	1.250	1.315	1.240	1.315	1.045	111,049
2022-08-04	1.285	1.310	1.233	1.260	1.002	271,957
2022-08-03	1.295	1.305	1.260	1.285	1.021	67,688
2022-08-02	1.300	1.300	1.285	1.300	1.033	50,018
2022-08-01	1.285	1.295	1.275	1.285	1.021	24,539
2022-07-29	1.275	1.305	1.255	1.300	1.033	126,698
2022-07-28	1.300	1.310	1.265	1.310	1.041	52,369
2022-07-27	1.250	1.280	1.240	1.240	0.986	95,993
2022-07-26	1.285	1.290	1.225	1.225	0.974	55,297
2022-07-25	1.385	1.475	1.280	1.360	1.081	104,660
2022-07-22	1.245	1.395	1.245	1.385	1.101	48,769
2022-07-21	1.255	1.275	1.228	1.260	1.002	160,121
2022-07-20	1.205	1.255	1.205	1.240	0.986	245,225
2022-07-19	1.145	1.245	1.145	1.200	0.954	118,832

← NewerPage 18 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.