Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.850	1.950	1.815	1.820	1.447	191,992
2022-04-21	1.825	1.850	1.800	1.850	1.470	343,275
2022-04-20	1.785	1.850	1.760	1.805	1.435	303,611
2022-04-19	1.815	1.855	1.745	1.830	1.455	199,010
2022-04-14	1.880	1.880	1.810	1.810	1.439	49,814
2022-04-13	1.820	1.890	1.820	1.890	1.502	321,376
2022-04-12	1.820	1.835	1.810	1.830	1.455	23,094
2022-04-11	1.870	1.885	1.810	1.810	1.439	100,234
2022-04-08	1.940	1.940	1.870	1.870	1.486	49,546
2022-04-07	1.890	1.945	1.885	1.945	1.546	38,382
2022-04-06	1.950	1.950	1.895	1.905	1.514	23,607
2022-04-05	1.885	1.940	1.885	1.940	1.542	58,112
2022-04-04	1.890	1.925	1.870	1.880	1.494	22,417
2022-04-01	1.920	1.920	1.870	1.890	1.502	50,418
2022-03-31	1.905	1.925	1.890	1.915	1.522	55,760
2022-03-30	1.880	1.915	1.880	1.890	1.502	24,348
2022-03-29	1.885	1.905	1.885	1.885	1.498	15,313
2022-03-28	1.895	1.910	1.870	1.875	1.490	104,215
2022-03-25	1.870	1.930	1.870	1.890	1.502	93,597
2022-03-24	1.900	1.900	1.870	1.870	1.486	39,203
2022-03-23	1.905	1.915	1.880	1.895	1.506	160,216
2022-03-22	1.840	1.975	1.840	1.900	1.510	118,509
2022-03-21	1.830	1.905	1.830	1.850	1.470	169,012
2022-03-18	1.790	1.905	1.780	1.850	1.470	245,485
2022-03-17	1.830	1.830	1.780	1.815	1.443	890,428
2022-03-16	1.865	1.865	1.810	1.810	1.439	124,914
2022-03-15	1.850	1.860	1.835	1.850	1.470	423,037
2022-03-14	1.885	1.925	1.835	1.835	1.459	134,947
2022-03-11	1.850	1.980	1.850	1.870	1.486	114,162
2022-03-10	1.900	1.900	1.850	1.855	1.474	115,866
2022-03-09	1.883	1.900	1.875	1.900	1.510	1,232,512
2022-03-08	1.855	1.900	1.820	1.865	1.482	97,758
2022-03-07	1.940	1.940	1.820	1.855	1.474	47,291
2022-03-04	1.940	1.940	1.895	1.940	1.542	25,966
2022-03-03	1.995	1.995	1.920	1.940	1.542	144,183
2022-03-02	2.000	2.140	1.910	1.930	1.534	927,589
2022-03-01	1.915	2.050	1.915	1.990	1.582	2,298,348
2022-02-28	1.920	1.925	1.825	1.860	1.478	213,298
2022-02-25	1.910	1.935	1.875	1.915	1.491	159,397
2022-02-24	1.910	1.935	1.870	1.910	1.487	597,595
2022-02-23	1.950	2.040	1.943	1.995	1.553	447,355
2022-02-22	2.020	2.020	1.875	1.930	1.503	92,851
2022-02-21	1.920	2.060	1.920	2.060	1.604	30,452
2022-02-18	1.905	1.950	1.905	1.920	1.495	23,381
2022-02-17	1.955	1.980	1.915	1.940	1.511	92,880
2022-02-16	1.975	2.000	1.950	1.950	1.518	396,322
2022-02-15	1.950	1.980	1.870	1.940	1.511	100,786
2022-02-14	1.930	2.010	1.930	1.930	1.503	66,412
2022-02-11	2.070	2.070	1.960	1.965	1.530	59,029
2022-02-10	1.965	2.080	1.950	2.080	1.620	67,651
2022-02-09	1.970	2.060	1.955	2.060	1.604	55,226
2022-02-08	2.040	2.040	1.950	1.980	1.542	51,776
2022-02-07	1.985	2.040	1.970	2.000	1.557	108,516
2022-02-04	1.950	2.010	1.930	2.000	1.557	21,017
2022-02-03	2.030	2.030	1.920	1.920	1.495	85,135
2022-02-02	1.955	2.010	1.915	1.940	1.511	37,043
2022-02-01	1.933	2.020	1.900	1.900	1.479	92,466
2022-01-31	1.940	2.060	1.880	1.880	1.464	121,903
2022-01-28	1.900	2.010	1.900	1.970	1.534	74,367
2022-01-27	1.880	1.938	1.810	1.810	1.409	167,180

← NewerPage 20 of 22 · 1,271 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.