Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.160	1.175	1.140	1.140	0.906	104,978
2022-07-15	1.175	1.195	1.155	1.180	0.938	127,118
2022-07-14	1.170	1.190	1.150	1.160	0.922	105,631
2022-07-13	1.150	1.185	1.150	1.175	0.934	118,807
2022-07-12	1.180	1.193	1.145	1.165	0.926	540,618
2022-07-11	1.245	1.245	1.170	1.205	0.958	67,267
2022-07-08	1.220	1.245	1.168	1.245	0.990	122,032
2022-07-07	1.265	1.265	1.185	1.195	0.950	58,225
2022-07-06	1.155	1.240	1.155	1.240	0.986	20,813
2022-07-05	1.240	1.240	1.140	1.140	0.906	47,231
2022-07-04	1.120	1.200	1.120	1.180	0.938	70,175
2022-07-01	1.120	1.135	1.110	1.120	0.890	127,162
2022-06-30	1.115	1.125	1.090	1.120	0.890	117,339
2022-06-29	1.120	1.140	1.088	1.140	0.906	94,784
2022-06-28	1.110	1.140	1.080	1.140	0.906	701,247
2022-06-27	1.185	1.185	1.105	1.105	0.878	182,559
2022-06-24	1.110	1.148	1.085	1.085	0.862	961,336
2022-06-23	1.125	1.125	1.080	1.095	0.870	155,478
2022-06-22	1.165	1.183	1.115	1.115	0.886	165,600
2022-06-21	1.165	1.195	1.160	1.165	0.926	46,756
2022-06-20	1.175	1.220	1.140	1.155	0.918	124,391
2022-06-17	1.180	1.195	1.120	1.150	0.914	1,135,970
2022-06-16	1.215	1.238	1.200	1.220	0.970	204,828
2022-06-15	1.400	1.400	1.185	1.215	0.966	530,616
2022-06-14	1.320	1.348	1.200	1.235	0.982	366,470
2022-06-10	1.375	1.400	1.360	1.365	1.085	245,961
2022-06-09	1.365	1.483	1.345	1.400	1.113	247,616
2022-06-08	1.385	1.460	1.330	1.380	1.097	424,379
2022-06-07	1.450	1.475	1.375	1.410	1.121	254,689
2022-06-06	1.550	1.550	1.385	1.460	1.160	294,276
2022-06-03	1.575	1.575	1.515	1.535	1.220	52,554
2022-06-02	1.550	1.610	1.505	1.610	1.280	31,652
2022-06-01	1.510	1.570	1.510	1.560	1.240	49,308
2022-05-31	1.525	1.650	1.500	1.520	1.208	214,405
2022-05-30	1.520	1.540	1.505	1.540	1.224	24,632
2022-05-27	1.480	1.635	1.465	1.510	1.200	121,629
2022-05-26	1.545	1.550	1.475	1.475	1.172	154,571
2022-05-25	1.600	1.635	1.495	1.525	1.212	156,354
2022-05-24	1.590	1.655	1.500	1.655	1.315	161,436
2022-05-23	1.565	1.630	1.565	1.600	1.272	33,478
2022-05-20	1.720	1.720	1.535	1.570	1.248	152,819
2022-05-19	1.590	1.645	1.570	1.620	1.288	77,507
2022-05-18	1.630	1.665	1.605	1.620	1.288	138,136
2022-05-17	1.655	1.660	1.600	1.630	1.296	37,599
2022-05-16	1.690	1.690	1.635	1.655	1.315	25,172
2022-05-13	1.725	1.725	1.580	1.665	1.323	53,929
2022-05-12	1.600	1.650	1.535	1.540	1.224	630,336
2022-05-11	1.583	1.605	1.535	1.575	1.252	96,457
2022-05-10	1.585	1.610	1.530	1.570	1.248	1,243,553
2022-05-09	1.660	1.685	1.545	1.590	1.264	837,173
2022-05-06	1.675	1.675	1.645	1.660	1.319	219,493
2022-05-05	1.700	1.760	1.680	1.680	1.335	456,791
2022-05-04	1.680	1.680	1.645	1.680	1.335	117,338
2022-05-03	1.650	1.710	1.645	1.680	1.335	48,686
2022-05-02	1.680	1.695	1.615	1.645	1.308	2,536,936
2022-04-29	1.700	1.720	1.665	1.700	1.351	157,911
2022-04-28	1.730	1.740	1.680	1.680	1.335	84,644
2022-04-27	1.760	1.780	1.690	1.690	1.343	62,110
2022-04-26	1.820	1.885	1.760	1.800	1.431	235,033
2022-04-22	1.850	1.950	1.815	1.820	1.447	191,992

← NewerPage 19 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.