Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.910	1.935	1.865	1.910	1.487	288,702
2022-01-24	2.000	2.010	1.915	1.930	1.503	79,331
2022-01-21	2.000	2.010	1.950	2.000	1.557	68,112
2022-01-20	2.000	2.040	1.990	2.000	1.557	69,424
2022-01-19	2.040	2.045	1.990	1.990	1.550	45,597
2022-01-18	2.050	2.090	2.040	2.040	1.588	96,774
2022-01-17	2.060	2.080	2.040	2.040	1.588	16,223
2022-01-14	2.080	2.100	2.040	2.070	1.612	176,313
2022-01-13	2.120	2.120	2.060	2.060	1.604	346,063
2022-01-12	2.060	2.140	2.060	2.140	1.666	74,905
2022-01-11	2.060	2.080	2.020	2.060	1.604	165,225
2022-01-10	2.100	2.110	2.030	2.080	1.620	153,878
2022-01-07	2.090	2.100	2.050	2.060	1.604	290,878
2022-01-06	2.070	2.100	2.060	2.100	1.635	113,495
2022-01-05	2.110	2.110	2.040	2.070	1.612	107,110
2022-01-04	2.140	2.140	2.070	2.070	1.612	310,595
2021-12-31	2.130	2.150	2.080	2.100	1.635	895,970
2021-12-30	2.090	2.170	2.080	2.080	1.620	52,345
2021-12-29	1.990	2.080	1.985	2.070	1.612	101,666
2021-12-24	1.960	1.980	1.950	1.965	1.530	84,877
2021-12-23	1.910	1.975	1.910	1.970	1.534	162,280
2021-12-22	1.800	1.953	1.800	1.900	1.479	307,140
2021-12-21	1.920	1.920	1.845	1.870	1.456	209,931
2021-12-20	1.840	1.895	1.823	1.850	1.441	265,916
2021-12-17	1.755	1.870	1.755	1.850	1.441	190,328
2021-12-16	1.775	1.810	1.700	1.785	1.390	362,000
2021-12-15	1.805	1.825	1.790	1.800	1.402	98,060
2021-12-14	1.880	1.880	1.810	1.840	1.433	74,817
2021-12-13	1.830	1.880	1.825	1.840	1.433	36,803
2021-12-10	1.850	1.865	1.825	1.825	1.421	72,663
2021-12-09	1.850	1.865	1.810	1.815	1.413	214,604
2021-12-08	1.740	1.810	1.740	1.775	1.382	1,579,309
2021-12-07	1.760	1.810	1.735	1.775	1.382	142,495
2021-12-06	1.730	1.790	1.685	1.750	1.363	388,634
2021-12-03	1.750	1.750	1.660	1.690	1.316	315,726
2021-12-02	1.830	1.845	1.730	1.730	1.347	833,479
2021-12-01	1.720	1.830	1.715	1.830	1.425	478,855
2021-11-30	1.710	1.780	1.695	1.775	1.382	8,860,136
2021-11-29	1.665	1.750	1.655	1.750	1.363	2,366,742
2021-11-26	1.805	1.815	1.710	1.760	1.370	1,010,540
2021-11-25	1.845	1.865	1.720	1.780	1.386	800,406
2021-11-24	1.990	2.020	1.830	1.835	1.429	1,064,742
2021-11-23	1.950	1.995	1.938	1.970	1.534	522,315
2021-11-22	1.925	2.010	1.920	1.925	1.499	373,306
2021-11-19	1.865	1.995	1.865	1.920	1.495	1,431,599
2021-11-18	1.835	1.905	1.825	1.885	1.468	1,900,092
2021-11-17	1.835	1.870	1.770	1.810	1.409	432,795
2021-11-16	1.745	1.870	1.745	1.830	1.425	589,693
2021-11-15	1.960	1.985	1.760	1.780	1.386	605,530
2021-11-12	2.130	2.200	1.870	1.915	1.491	1,269,799
2021-11-11	1.935	2.060	1.900	1.990	1.550	86,996
2021-11-10	1.920	1.940	1.850	1.880	1.464	501,735
2021-11-09	1.960	2.000	1.895	1.925	1.499	193,549
2021-11-08	2.040	2.100	1.960	1.965	1.530	155,722
2021-11-05	2.000	2.050	1.950	1.995	1.553	85,358
2021-11-04	1.970	2.130	1.950	2.050	1.596	356,969
2021-11-03	1.860	1.965	1.860	1.925	1.499	305,818
2021-11-02	1.825	1.875	1.770	1.850	1.441	673,521
2021-11-01	1.950	1.965	1.780	1.850	1.441	360,479
2021-10-29	1.700	1.990	1.700	1.930	1.503	1,903,720

← NewerPage 21 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.