Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.275	0.275	0.265	0.265	0.265	18,369
2026-05-01	0.280	0.280	0.270	0.275	0.275	58,084
2026-04-30	0.260	0.280	0.260	0.280	0.280	41,040
2026-04-29	0.280	0.280	0.250	0.270	0.270	2,659,374
2026-04-28	0.240	0.250	0.240	0.250	0.250	5,422
2026-04-27	0.275	0.275	0.230	0.245	0.245	348,058
2026-04-24	0.300	0.310	0.260	0.270	0.270	559,240
2026-04-23	0.280	0.300	0.280	0.290	0.290	245,353
2026-04-22	0.275	0.283	0.265	0.270	0.270	543,550
2026-04-21	0.255	0.275	0.250	0.270	0.270	497,422
2026-04-20	0.225	0.260	0.215	0.250	0.250	569,979
2026-04-17	0.235	0.235	0.205	0.225	0.225	474,094
2026-04-16	0.230	0.235	0.223	0.235	0.235	127,946
2026-04-15	0.230	0.230	0.220	0.230	0.230	80,229
2026-04-14	0.230	0.235	0.225	0.235	0.235	106,764
2026-04-13	0.215	0.240	0.195	0.220	0.220	235,979
2026-04-10	0.185	0.225	0.185	0.190	0.190	7,135,684
2026-04-09	0.200	0.215	0.160	0.180	0.180	745,738
2026-04-08	0.235	0.235	0.200	0.200	0.200	460,842
2026-04-07	0.240	0.240	0.230	0.235	0.235	122,327
2026-04-02	0.260	0.260	0.235	0.235	0.235	173,130
2026-04-01	0.250	0.265	0.240	0.255	0.255	78,936
2026-03-31	0.295	0.295	0.230	0.235	0.235	707,457
2026-03-30	0.285	0.295	0.285	0.290	0.290	48,112
2026-03-27	0.305	0.305	0.290	0.290	0.290	53,216
2026-03-26	0.290	0.310	0.285	0.310	0.310	3,010,408
2026-03-25	0.295	0.295	0.275	0.290	0.290	622,481
2026-03-24	0.315	0.315	0.275	0.290	0.290	267,914
2026-03-23	0.330	0.330	0.315	0.315	0.315	216,040
2026-03-20	0.330	0.335	0.320	0.330	0.330	87,300
2026-03-19	0.340	0.340	0.330	0.330	0.330	79,920
2026-03-18	0.335	0.340	0.330	0.335	0.335	44,110
2026-03-17	0.330	0.340	0.330	0.340	0.340	28,247
2026-03-16	0.340	0.340	0.330	0.330	0.330	15,895
2026-03-13	0.340	0.350	0.335	0.340	0.340	35,263
2026-03-12	0.360	0.360	0.335	0.335	0.335	60,155
2026-03-11	0.360	0.360	0.345	0.355	0.355	106,875
2026-03-10	0.365	0.365	0.350	0.360	0.360	46,008
2026-03-09	0.355	0.365	0.350	0.360	0.360	131,622
2026-03-06	0.365	0.365	0.350	0.360	0.360	104,061
2026-03-05	0.365	0.365	0.355	0.365	0.365	49,928
2026-03-04	0.360	0.365	0.350	0.360	0.360	282,627
2026-03-03	0.335	0.345	0.335	0.345	0.345	1,716
2026-03-02	0.350	0.350	0.335	0.350	0.350	31,116
2026-02-27	0.355	0.355	0.330	0.350	0.350	72,596
2026-02-26	0.350	0.355	0.350	0.350	0.350	37,877
2026-02-25	0.365	0.365	0.350	0.350	0.350	114,315
2026-02-24	0.355	0.365	0.355	0.365	0.365	26,025
2026-02-23	0.360	0.370	0.360	0.365	0.365	2,034
2026-02-20	0.363	0.370	0.355	0.370	0.370	73,977
2026-02-19	0.360	0.360	0.360	0.360	0.360	0
2026-02-18	0.360	0.365	0.360	0.360	0.360	144,729
2026-02-17	0.365	0.365	0.350	0.360	0.360	71,605
2026-02-16	0.350	0.365	0.350	0.365	0.365	23,903
2026-02-13	0.355	0.360	0.350	0.350	0.350	13,761
2026-02-12	0.365	0.365	0.355	0.355	0.355	215,532
2026-02-11	0.370	0.375	0.365	0.368	0.368	26,501
2026-02-10	0.370	0.375	0.370	0.375	0.375	40,749
2026-02-09	0.375	0.380	0.365	0.375	0.375	95,688
2026-02-06	0.383	0.385	0.375	0.375	0.375	61,556

← NewerPage 3 of 22 · 1,269 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.