Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.625	0.653	0.625	0.625	0.598	29,563
2025-02-21	0.630	0.645	0.620	0.620	0.594	71,835
2025-02-20	0.650	0.650	0.650	0.650	0.622	25,456
2025-02-19	0.630	0.630	0.605	0.625	0.598	61,372
2025-02-18	0.610	0.630	0.610	0.610	0.584	11,443
2025-02-17	0.610	0.615	0.610	0.615	0.589	79,268
2025-02-14	0.620	0.620	0.610	0.610	0.584	22,387
2025-02-13	0.615	0.630	0.615	0.615	0.589	21,008
2025-02-12	0.605	0.630	0.605	0.630	0.603	7,871
2025-02-11	0.620	0.630	0.620	0.630	0.603	23,906
2025-02-10	0.630	0.630	0.610	0.620	0.594	93,840
2025-02-07	0.640	0.640	0.625	0.635	0.608	39,804
2025-02-06	0.640	0.650	0.635	0.650	0.622	37,656
2025-02-05	0.650	0.650	0.645	0.645	0.618	16,557
2025-02-04	0.650	0.655	0.645	0.645	0.618	50,865
2025-02-03	0.680	0.680	0.650	0.650	0.622	1,356,038
2025-01-31	0.660	0.670	0.650	0.670	0.641	37,832
2025-01-30	0.663	0.663	0.660	0.663	0.634	116
2025-01-29	0.670	0.670	0.655	0.660	0.632	20,305
2025-01-28	0.675	0.675	0.665	0.665	0.637	107,317
2025-01-24	0.685	0.685	0.675	0.675	0.646	23,147
2025-01-23	0.710	0.710	0.685	0.685	0.656	29,397
2025-01-22	0.670	0.713	0.670	0.710	0.680	103,649
2025-01-21	0.680	0.680	0.665	0.680	0.651	75,670
2025-01-20	0.680	0.680	0.670	0.680	0.651	19,784
2025-01-17	0.678	0.678	0.678	0.678	0.649	6,495
2025-01-16	0.685	0.685	0.680	0.680	0.651	17,242
2025-01-15	0.685	0.705	0.680	0.700	0.670	56,127
2025-01-14	0.685	0.708	0.685	0.705	0.675	152
2025-01-13	0.685	0.720	0.685	0.685	0.656	123,971
2025-01-10	0.690	0.690	0.685	0.690	0.661	4,514
2025-01-09	0.690	0.698	0.690	0.690	0.661	12,433
2025-01-08	0.705	0.705	0.695	0.695	0.665	1,771
2025-01-07	0.705	0.705	0.690	0.690	0.661	50,187
2025-01-06	0.715	0.720	0.695	0.705	0.675	6,774
2025-01-03	0.710	0.735	0.705	0.725	0.694	5,223
2025-01-02	0.740	0.740	0.730	0.730	0.699	21,022
2024-12-31	0.730	0.735	0.720	0.735	0.704	58,240
2024-12-30	0.725	0.725	0.710	0.710	0.680	1,662
2024-12-27	0.725	0.740	0.725	0.725	0.694	48,528
2024-12-24	0.715	0.715	0.715	0.715	0.685	8
2024-12-23	0.685	0.715	0.685	0.715	0.685	100,447
2024-12-20	0.690	0.720	0.660	0.660	0.632	676,191
2024-12-19	0.700	0.708	0.690	0.705	0.675	34,797
2024-12-18	0.725	0.725	0.700	0.720	0.689	7,476
2024-12-17	0.705	0.730	0.700	0.725	0.694	16,648
2024-12-16	0.730	0.730	0.695	0.725	0.694	732,504
2024-12-13	0.725	0.730	0.725	0.730	0.699	2,152
2024-12-12	0.710	0.730	0.705	0.730	0.699	9,366
2024-12-11	0.750	0.750	0.715	0.750	0.718	86,680
2024-12-10	0.755	0.770	0.730	0.750	0.718	60,239
2024-12-09	0.703	0.755	0.703	0.755	0.723	169,260
2024-12-06	0.725	0.725	0.705	0.705	0.675	443
2024-12-05	0.720	0.725	0.695	0.725	0.694	3,007
2024-12-04	0.690	0.725	0.690	0.725	0.694	13,497
2024-12-03	0.720	0.725	0.690	0.700	0.670	112,437
2024-12-02	0.715	0.720	0.713	0.720	0.689	106,186
2024-11-29	0.720	0.720	0.690	0.715	0.685	12,467
2024-11-28	0.730	0.730	0.720	0.720	0.689	634
2024-11-27	0.710	0.725	0.690	0.725	0.694	5,598

← NewerPage 8 of 22 · 1,265 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.