Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.450	0.465	0.450	0.455	0.444	93,714
2025-08-14	0.455	0.460	0.450	0.450	0.439	26,490
2025-08-13	0.460	0.465	0.455	0.465	0.454	26,690
2025-08-12	0.455	0.470	0.455	0.455	0.444	70,896
2025-08-11	0.463	0.463	0.460	0.460	0.449	31,835
2025-08-08	0.460	0.465	0.460	0.465	0.454	130,564
2025-08-07	0.465	0.465	0.460	0.465	0.454	19,579
2025-08-06	0.460	0.470	0.460	0.465	0.454	254,877
2025-08-05	0.465	0.465	0.460	0.460	0.449	55,546
2025-08-04	0.470	0.475	0.465	0.465	0.454	47,618
2025-08-01	0.460	0.470	0.460	0.460	0.449	172,605
2025-07-31	0.480	0.480	0.455	0.470	0.458	772
2025-07-30	0.470	0.470	0.455	0.465	0.454	28,596
2025-07-29	0.460	0.470	0.455	0.470	0.458	44,114
2025-07-28	0.460	0.470	0.455	0.470	0.458	112,452
2025-07-25	0.470	0.470	0.460	0.460	0.449	191,431
2025-07-24	0.460	0.470	0.460	0.460	0.449	33,324
2025-07-23	0.460	0.460	0.460	0.460	0.449	75,472
2025-07-22	0.460	0.470	0.460	0.460	0.449	154,662
2025-07-21	0.460	0.470	0.455	0.465	0.454	45,684
2025-07-18	0.455	0.460	0.450	0.450	0.439	98,076
2025-07-17	0.450	0.460	0.445	0.450	0.439	121,174
2025-07-16	0.465	0.465	0.455	0.455	0.444	47,444
2025-07-15	0.480	0.480	0.455	0.455	0.444	47,869
2025-07-14	0.465	0.470	0.450	0.470	0.458	283,533
2025-07-11	0.480	0.480	0.460	0.465	0.454	213,963
2025-07-10	0.470	0.475	0.465	0.470	0.458	52,422
2025-07-09	0.475	0.475	0.470	0.470	0.458	103,384
2025-07-08	0.480	0.480	0.475	0.475	0.463	10,687
2025-07-07	0.480	0.480	0.475	0.480	0.468	8,620
2025-07-04	0.470	0.475	0.470	0.475	0.463	228,551
2025-07-03	0.470	0.480	0.465	0.470	0.458	62,454
2025-07-02	0.470	0.470	0.465	0.470	0.458	54,609
2025-07-01	0.460	0.470	0.460	0.465	0.454	74,250
2025-06-30	0.475	0.475	0.465	0.470	0.458	163,531
2025-06-27	0.470	0.475	0.465	0.470	0.458	98,293
2025-06-26	0.480	0.485	0.475	0.475	0.463	142,617
2025-06-25	0.480	0.490	0.475	0.480	0.468	100,328
2025-06-24	0.485	0.490	0.475	0.480	0.468	191,613
2025-06-23	0.490	0.490	0.485	0.485	0.473	8,293
2025-06-20	0.490	0.495	0.485	0.495	0.483	38,262
2025-06-19	0.490	0.500	0.490	0.490	0.478	35,439
2025-06-18	0.490	0.500	0.490	0.500	0.488	34,628
2025-06-17	0.495	0.510	0.490	0.510	0.497	277,162
2025-06-16	0.510	0.510	0.495	0.495	0.483	332,475
2025-06-13	0.515	0.515	0.505	0.510	0.497	116,070
2025-06-12	0.520	0.520	0.510	0.515	0.502	52,889
2025-06-11	0.520	0.520	0.500	0.510	0.497	112,296
2025-06-10	0.510	0.530	0.505	0.520	0.507	400,705
2025-06-06	0.520	0.520	0.515	0.515	0.502	72,804
2025-06-05	0.515	0.525	0.515	0.525	0.512	25,897
2025-06-04	0.515	0.525	0.515	0.515	0.502	94,355
2025-06-03	0.520	0.525	0.515	0.515	0.502	123,273
2025-06-02	0.525	0.530	0.520	0.520	0.507	105,199
2025-05-30	0.520	0.530	0.520	0.530	0.517	104,732
2025-05-29	0.515	0.520	0.505	0.520	0.507	157,632
2025-05-28	0.515	0.520	0.510	0.510	0.497	238,557
2025-05-27	0.520	0.525	0.520	0.520	0.507	118,565
2025-05-26	0.520	0.520	0.510	0.515	0.502	128,860
2025-05-23	0.530	0.530	0.520	0.520	0.507	127,972

← NewerPage 6 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.