Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.525	0.530	0.515	0.515	0.502	133,829
2025-05-21	0.530	0.530	0.520	0.525	0.512	82,870
2025-05-20	0.525	0.550	0.525	0.535	0.522	138,738
2025-05-19	0.535	0.540	0.525	0.525	0.512	205,663
2025-05-16	0.550	0.550	0.530	0.535	0.522	31,403
2025-05-15	0.548	0.555	0.540	0.540	0.527	7,765
2025-05-14	0.548	0.555	0.530	0.530	0.517	21,878
2025-05-13	0.550	0.550	0.540	0.540	0.527	42,488
2025-05-12	0.545	0.560	0.545	0.545	0.532	44,955
2025-05-09	0.580	0.580	0.545	0.558	0.544	197,559
2025-05-08	0.560	0.585	0.540	0.585	0.571	198,237
2025-05-07	0.530	0.565	0.530	0.550	0.536	204,975
2025-05-06	0.560	0.560	0.530	0.530	0.517	83,758
2025-05-05	0.560	0.560	0.545	0.560	0.546	57,494
2025-05-02	0.555	0.560	0.550	0.560	0.546	28,067
2025-05-01	0.560	0.560	0.555	0.555	0.541	55,143
2025-04-30	0.570	0.570	0.560	0.560	0.546	30,659
2025-04-29	0.570	0.570	0.560	0.560	0.546	52,821
2025-04-28	0.560	0.580	0.560	0.560	0.546	38,912
2025-04-24	0.565	0.570	0.560	0.565	0.551	45,786
2025-04-23	0.565	0.565	0.565	0.565	0.551	6,257
2025-04-22	0.560	0.565	0.560	0.565	0.551	15,471
2025-04-17	0.578	0.585	0.560	0.570	0.556	56,026
2025-04-16	0.575	0.575	0.570	0.570	0.556	11,587
2025-04-15	0.570	0.570	0.570	0.570	0.556	0
2025-04-14	0.570	0.585	0.565	0.570	0.556	52,143
2025-04-11	0.565	0.600	0.565	0.600	0.585	12,302
2025-04-10	0.595	0.595	0.570	0.570	0.556	12,005
2025-04-09	0.575	0.580	0.565	0.570	0.556	61,444
2025-04-08	0.570	0.585	0.570	0.580	0.566	7,596
2025-04-07	0.600	0.600	0.550	0.585	0.571	66,884
2025-04-04	0.605	0.605	0.600	0.603	0.588	11,120
2025-04-03	0.605	0.610	0.605	0.605	0.590	17,813
2025-04-02	0.605	0.615	0.605	0.615	0.600	8,678
2025-04-01	0.610	0.610	0.600	0.605	0.590	12,614
2025-03-31	0.605	0.605	0.600	0.600	0.585	39,317
2025-03-28	0.610	0.610	0.600	0.605	0.590	15,596
2025-03-27	0.600	0.605	0.600	0.600	0.585	22,254
2025-03-26	0.600	0.600	0.595	0.600	0.585	43,245
2025-03-25	0.600	0.600	0.600	0.600	0.585	1,989
2025-03-24	0.600	0.605	0.600	0.600	0.585	6,192
2025-03-21	0.600	0.600	0.600	0.600	0.585	151
2025-03-20	0.605	0.620	0.605	0.615	0.600	3,283
2025-03-19	0.600	0.615	0.600	0.600	0.585	77,461
2025-03-18	0.620	0.620	0.600	0.600	0.585	35,002
2025-03-17	0.615	0.615	0.600	0.615	0.600	6,565
2025-03-14	0.605	0.635	0.575	0.600	0.585	107,988
2025-03-13	0.640	0.640	0.600	0.600	0.585	5,821
2025-03-12	0.600	0.640	0.600	0.640	0.624	132,467
2025-03-11	0.610	0.640	0.600	0.640	0.624	85,826
2025-03-10	0.610	0.620	0.600	0.610	0.595	90,085
2025-03-07	0.605	0.620	0.605	0.620	0.605	6,598
2025-03-06	0.605	0.605	0.605	0.605	0.590	539,836
2025-03-05	0.600	0.610	0.600	0.600	0.574	53,117
2025-03-04	0.610	0.615	0.600	0.600	0.574	110,084
2025-03-03	0.610	0.610	0.600	0.610	0.584	96,775
2025-02-28	0.620	0.625	0.605	0.605	0.579	57,472
2025-02-27	0.650	0.665	0.600	0.605	0.579	214,062
2025-02-26	0.625	0.625	0.620	0.620	0.594	12,354
2025-02-25	0.625	0.625	0.625	0.625	0.598	0

← NewerPage 7 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.