Arn Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.710	0.725	0.690	0.725	0.694	5,598
2024-11-26	0.695	0.710	0.695	0.705	0.675	4,456
2024-11-25	0.700	0.740	0.700	0.705	0.675	25,689
2024-11-22	0.700	0.740	0.685	0.740	0.709	136,279
2024-11-21	0.695	0.710	0.695	0.710	0.680	2,876
2024-11-20	0.695	0.710	0.695	0.710	0.680	2,471
2024-11-19	0.710	0.715	0.690	0.690	0.661	15,209
2024-11-18	0.690	0.730	0.690	0.730	0.699	84,012
2024-11-15	0.695	0.720	0.695	0.700	0.670	42,375
2024-11-14	0.690	0.720	0.690	0.700	0.670	13,376
2024-11-13	0.720	0.720	0.705	0.705	0.675	10,862
2024-11-12	0.685	0.720	0.675	0.720	0.689	78,819
2024-11-11	0.690	0.690	0.675	0.685	0.656	26,619
2024-11-08	0.680	0.685	0.680	0.685	0.656	1,816
2024-11-07	0.700	0.700	0.670	0.690	0.661	7,916
2024-11-06	0.695	0.720	0.690	0.720	0.689	9,666
2024-11-05	0.695	0.705	0.635	0.678	0.649	34,882
2024-11-04	0.700	0.718	0.695	0.715	0.685	5,735
2024-11-01	0.695	0.715	0.690	0.715	0.685	16,969
2024-10-31	0.715	0.740	0.710	0.740	0.709	44,061
2024-10-30	0.700	0.740	0.695	0.740	0.709	136,054
2024-10-29	0.700	0.720	0.700	0.720	0.689	13,980
2024-10-28	0.700	0.740	0.700	0.720	0.689	33,192
2024-10-25	0.720	0.725	0.700	0.710	0.680	12,910
2024-10-24	0.735	0.735	0.720	0.723	0.692	836
2024-10-23	0.745	0.745	0.710	0.720	0.689	7,697
2024-10-22	0.720	0.745	0.720	0.745	0.713	35,467
2024-10-21	0.735	0.735	0.725	0.725	0.694	5,918
2024-10-18	0.725	0.735	0.715	0.735	0.704	63,678
2024-10-17	0.725	0.745	0.725	0.745	0.713	5,871
2024-10-16	0.710	0.730	0.710	0.720	0.689	82,203
2024-10-15	0.718	0.730	0.718	0.720	0.689	112,478
2024-10-14	0.720	0.725	0.710	0.725	0.694	121,855
2024-10-11	0.720	0.720	0.720	0.720	0.689	58,750
2024-10-10	0.705	0.720	0.705	0.720	0.689	49,351
2024-10-09	0.710	0.745	0.710	0.710	0.680	53,039
2024-10-08	0.705	0.740	0.705	0.710	0.680	47,874
2024-10-07	0.720	0.725	0.705	0.720	0.689	18,334
2024-10-04	0.720	0.730	0.680	0.720	0.689	45,681
2024-10-03	0.745	0.750	0.710	0.715	0.685	110,688
2024-10-02	0.720	0.735	0.685	0.725	0.694	278,595
2024-10-01	0.660	0.720	0.660	0.720	0.689	119,999
2024-09-30	0.630	0.670	0.620	0.660	0.632	50,072
2024-09-27	0.620	0.630	0.620	0.620	0.594	9,892
2024-09-26	0.620	0.620	0.620	0.620	0.594	4,216
2024-09-25	0.620	0.640	0.620	0.630	0.603	3,625
2024-09-24	0.625	0.625	0.620	0.620	0.594	19,767
2024-09-23	0.650	0.650	0.620	0.620	0.594	18,977
2024-09-20	0.635	0.635	0.635	0.635	0.608	0
2024-09-19	0.660	0.660	0.635	0.635	0.608	2,898
2024-09-18	0.630	0.630	0.630	0.630	0.603	5,158
2024-09-17	0.630	0.630	0.620	0.620	0.594	10,242
2024-09-16	0.630	0.630	0.620	0.620	0.594	20,101
2024-09-13	0.600	0.620	0.600	0.620	0.594	12,219
2024-09-12	0.590	0.620	0.590	0.600	0.574	99,994
2024-09-11	0.580	0.595	0.580	0.590	0.565	7,451
2024-09-10	0.580	0.600	0.580	0.590	0.565	40,272
2024-09-09	0.565	0.600	0.565	0.580	0.555	98,130
2024-09-06	0.565	0.565	0.540	0.550	0.527	27,619,050
2024-09-05	0.585	0.585	0.550	0.560	0.536	42,287

← NewerPage 9 of 22 · 1,266 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.