Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.375	0.390	0.370	0.390	0.390	3,061,481
2026-02-04	0.390	0.395	0.370	0.395	0.395	101,075
2026-02-03	0.385	0.385	0.370	0.385	0.385	5,234
2026-02-02	0.380	0.385	0.370	0.385	0.385	43,520
2026-01-30	0.370	0.370	0.365	0.370	0.370	15,980
2026-01-29	0.365	0.380	0.365	0.380	0.380	19,719
2026-01-28	0.375	0.375	0.365	0.365	0.365	125,606
2026-01-27	0.375	0.375	0.365	0.370	0.370	126,285
2026-01-23	0.380	0.380	0.380	0.380	0.380	17,696
2026-01-22	0.370	0.405	0.370	0.380	0.380	148,374
2026-01-21	0.390	0.390	0.365	0.370	0.370	254,716
2026-01-20	0.400	0.400	0.380	0.385	0.385	29,589
2026-01-19	0.385	0.390	0.385	0.385	0.385	1,817
2026-01-16	0.390	0.395	0.380	0.390	0.390	78,883
2026-01-15	0.395	0.395	0.385	0.395	0.395	72,811
2026-01-14	0.400	0.405	0.400	0.400	0.400	133,329
2026-01-13	0.405	0.405	0.395	0.395	0.395	21,953
2026-01-12	0.400	0.405	0.400	0.405	0.405	2,724
2026-01-09	0.405	0.405	0.395	0.400	0.400	10,560
2026-01-08	0.400	0.415	0.400	0.400	0.400	9,190
2026-01-07	0.425	0.425	0.395	0.420	0.420	52,950
2026-01-06	0.405	0.425	0.405	0.425	0.425	14,092
2026-01-05	0.410	0.410	0.408	0.410	0.410	1,673
2026-01-02	0.400	0.425	0.400	0.410	0.410	19,726
2025-12-31	0.385	0.425	0.385	0.395	0.395	65,637
2025-12-30	0.370	0.385	0.365	0.383	0.383	4,473,587
2025-12-29	0.380	0.400	0.370	0.375	0.375	63,040
2025-12-24	0.380	0.380	0.380	0.380	0.380	37,259
2025-12-23	0.395	0.395	0.370	0.385	0.385	521,573
2025-12-22	0.400	0.405	0.390	0.400	0.400	149,785
2025-12-19	0.400	0.415	0.400	0.415	0.415	34,077
2025-12-18	0.410	0.410	0.390	0.390	0.390	68,872
2025-12-17	0.420	0.420	0.400	0.405	0.405	17,182
2025-12-16	0.410	0.425	0.395	0.400	0.400	188,061
2025-12-15	0.425	0.430	0.410	0.410	0.410	144,469
2025-12-12	0.450	0.455	0.420	0.430	0.430	40,088
2025-12-11	0.430	0.450	0.430	0.448	0.448	21,273
2025-12-10	0.445	0.480	0.430	0.430	0.430	275,652
2025-12-09	0.460	0.470	0.440	0.445	0.445	577,203
2025-12-08	0.455	0.455	0.450	0.453	0.453	9,286
2025-12-05	0.455	0.455	0.445	0.450	0.450	124,632
2025-12-04	0.455	0.485	0.450	0.455	0.455	107,664
2025-12-03	0.465	0.465	0.450	0.450	0.450	40,840,089
2025-12-02	0.470	0.490	0.460	0.465	0.465	68,173
2025-12-01	0.470	0.470	0.465	0.465	0.465	4,441
2025-11-28	0.460	0.465	0.460	0.465	0.465	40,556
2025-11-27	0.460	0.465	0.460	0.463	0.463	1,923
2025-11-26	0.470	0.470	0.455	0.460	0.460	52,100
2025-11-25	0.460	0.470	0.460	0.470	0.470	10,488
2025-11-24	0.465	0.470	0.465	0.470	0.470	35,563
2025-11-21	0.475	0.480	0.470	0.470	0.470	7,833
2025-11-20	0.470	0.490	0.470	0.485	0.485	28,659
2025-11-19	0.473	0.473	0.473	0.473	0.473	0
2025-11-18	0.480	0.480	0.465	0.473	0.473	3,496
2025-11-17	0.475	0.483	0.475	0.483	0.483	21,294
2025-11-14	0.475	0.480	0.475	0.475	0.475	5,229
2025-11-13	0.485	0.490	0.450	0.465	0.465	119,754
2025-11-12	0.500	0.500	0.450	0.490	0.490	113,649
2025-11-11	0.543	0.543	0.543	0.543	0.543	0
2025-11-10	0.503	0.545	0.503	0.543	0.543	15,463

← NewerPage 4 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.