Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.525	0.540	0.518	0.533	0.533	42,797
2025-11-06	0.535	0.555	0.525	0.530	0.530	17,658
2025-11-05	0.550	0.550	0.550	0.550	0.550	2,640
2025-11-04	0.555	0.555	0.555	0.555	0.555	0
2025-11-03	0.560	0.560	0.555	0.555	0.555	51,913
2025-10-31	0.555	0.555	0.555	0.555	0.555	0
2025-10-30	0.555	0.555	0.555	0.555	0.555	0
2025-10-29	0.550	0.565	0.540	0.555	0.555	126,096
2025-10-28	0.560	0.570	0.550	0.565	0.565	368,733
2025-10-27	0.545	0.570	0.530	0.550	0.550	334,361
2025-10-24	0.525	0.540	0.500	0.540	0.540	88,947
2025-10-23	0.495	0.530	0.485	0.525	0.525	60,904
2025-10-22	0.485	0.495	0.485	0.495	0.495	13,099
2025-10-21	0.485	0.500	0.485	0.495	0.495	18,198
2025-10-20	0.510	0.515	0.485	0.490	0.490	47,316
2025-10-17	0.505	0.505	0.500	0.500	0.500	4,864
2025-10-16	0.520	0.525	0.505	0.515	0.515	5,218
2025-10-15	0.505	0.505	0.505	0.505	0.505	27
2025-10-14	0.500	0.510	0.500	0.505	0.505	8,006
2025-10-13	0.500	0.520	0.500	0.520	0.520	4,099
2025-10-10	0.555	0.555	0.500	0.515	0.515	4,328
2025-10-09	0.535	0.560	0.535	0.560	0.560	29,675
2025-10-08	0.530	0.535	0.505	0.535	0.535	58,251
2025-10-07	0.545	0.545	0.480	0.515	0.515	357,925
2025-10-06	0.560	0.560	0.520	0.520	0.520	38,324
2025-10-03	0.550	0.575	0.540	0.575	0.575	276,932
2025-10-02	0.545	0.550	0.530	0.550	0.550	85,910
2025-10-01	0.530	0.550	0.520	0.545	0.545	211,482
2025-09-30	0.490	0.530	0.490	0.530	0.530	192,782
2025-09-29	0.480	0.485	0.480	0.485	0.485	1,560
2025-09-26	0.475	0.475	0.475	0.475	0.475	799
2025-09-25	0.475	0.495	0.475	0.495	0.495	74,220
2025-09-24	0.495	0.500	0.470	0.500	0.500	55,918
2025-09-23	0.495	0.495	0.475	0.495	0.495	102,961
2025-09-22	0.475	0.495	0.475	0.495	0.495	32,808
2025-09-19	0.495	0.495	0.475	0.475	0.475	1,656
2025-09-18	0.485	0.490	0.480	0.490	0.490	25,195
2025-09-17	0.470	0.490	0.470	0.490	0.490	74,830
2025-09-16	0.475	0.485	0.475	0.475	0.475	130,597
2025-09-15	0.475	0.480	0.475	0.480	0.480	7,423
2025-09-12	0.480	0.490	0.470	0.470	0.470	55,178
2025-09-11	0.480	0.490	0.470	0.480	0.480	120,581
2025-09-10	0.485	0.490	0.480	0.480	0.480	11,367
2025-09-09	0.500	0.500	0.480	0.480	0.480	10,932
2025-09-08	0.500	0.500	0.485	0.495	0.495	13,134
2025-09-05	0.485	0.500	0.480	0.500	0.500	178,716
2025-09-04	0.485	0.485	0.485	0.485	0.485	0
2025-09-03	0.485	0.495	0.480	0.485	0.473	8,035
2025-09-02	0.490	0.505	0.480	0.505	0.493	130,934
2025-09-01	0.465	0.485	0.455	0.485	0.473	343,220
2025-08-29	0.475	0.480	0.460	0.460	0.449	231,553
2025-08-28	0.470	0.475	0.470	0.475	0.463	157,486
2025-08-27	0.490	0.490	0.440	0.470	0.458	849,856
2025-08-26	0.490	0.510	0.480	0.510	0.497	39,188
2025-08-25	0.460	0.510	0.460	0.510	0.497	426,932
2025-08-22	0.455	0.460	0.455	0.455	0.444	21,088
2025-08-21	0.455	0.470	0.455	0.470	0.458	55,205
2025-08-20	0.455	0.455	0.450	0.450	0.439	19,184
2025-08-19	0.450	0.455	0.450	0.455	0.444	47,692
2025-08-18	0.455	0.455	0.445	0.455	0.444	159,628

← NewerPage 5 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.