Singapore markets open in 3 hours 17 minutes

ARN Media Limited (A1N.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7050+0.0200 (+2.92%)
At close: 04:10PM AEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20240.71000.74500.70000.70500.705096,925
05 Jul 20240.69500.69500.68000.68500.685027,302
04 Jul 20240.67500.70500.67000.69000.69003,495,052
03 Jul 20240.66500.67500.66500.66500.6650116,832
02 Jul 20240.64500.66500.64500.66500.665041,953
01 Jul 20240.62500.64000.62500.63500.6350378,730
28 Jun 20240.62000.63000.62000.62500.6250267,608
27 Jun 20240.63500.64500.63000.63000.630040,414
26 Jun 20240.65000.65000.64000.64500.6450273,590
25 Jun 20240.66000.66500.64500.65000.650076,817
24 Jun 20240.66500.67000.64500.65500.6550110,641
21 Jun 20240.68000.68500.66000.66000.6600212,342
20 Jun 20240.68000.69000.67500.68000.680040,434
19 Jun 20240.69000.69500.67000.67500.6750355,857
18 Jun 20240.71000.72000.68500.68500.685092,735
17 Jun 20240.71000.71500.70000.71500.715096,413
14 Jun 20240.73000.73000.69500.70500.7050110,495
13 Jun 20240.73500.74500.73000.73500.7350101,631
12 Jun 20240.72500.75000.72500.73500.735063,968
11 Jun 20240.74500.75500.72000.72500.7250174,408
07 Jun 20240.77000.77000.74500.74500.745077,267
06 Jun 20240.77700.79000.76000.77000.770028,113
05 Jun 20240.79000.80000.75000.76000.7600267,416
04 Jun 20240.80000.81000.79500.80000.80006,084,708
03 Jun 20240.79500.80500.78500.79750.7975115,940
31 May 20240.79000.80000.76000.80000.8000330,756
30 May 20240.79000.82000.78500.80000.800062,654
29 May 20240.79000.80000.79000.79000.7900131,378
28 May 20240.80000.84500.79000.79000.790078,340
27 May 20240.79500.85000.79500.80000.800052,423
24 May 20240.80500.84500.78500.79500.795047,840
23 May 20240.81000.81000.80500.80500.805029,677
22 May 20240.81000.84000.81000.81000.810040,397
21 May 20240.83500.83500.81000.81000.8100156,799
20 May 20240.83000.85500.83000.85500.8550185,528
17 May 20240.84500.85000.84500.85000.85009,604
16 May 20240.85000.85000.84000.85000.850019,071
15 May 20240.85500.85500.83000.85000.850018,912
14 May 20240.85500.85500.83000.85500.855055,983
13 May 20240.82500.85500.79000.85500.8550141,792
10 May 20240.84500.85500.84000.84000.84005,876
09 May 20240.84000.85500.82500.85500.855025,261
08 May 20240.84000.85500.84000.84500.84507,576,591
07 May 20240.85000.85200.84000.85000.850029,763
06 May 20240.85000.85500.83500.83500.835019,207
03 May 20240.84500.85500.84000.85000.850027,271
02 May 20240.84000.84500.83500.83500.8350203,752
01 May 20240.83500.84000.83500.83500.835034,368
30 Apr 20240.83500.83500.83500.83500.8350545
29 Apr 20240.84000.84000.83000.83000.83004,540
26 Apr 20240.84000.88500.83000.83000.83008,692
24 Apr 20240.83500.86500.83000.83000.83005,478
23 Apr 20240.81500.85500.81000.82000.820066,532
22 Apr 20240.82000.83500.82000.82500.825028,116
19 Apr 20240.85500.85500.82500.82500.825095,757
18 Apr 20240.82500.85500.82500.83500.835028,273
17 Apr 20240.83500.84000.82500.82500.825029,085
16 Apr 20240.85000.85000.83500.83500.83507,982
15 Apr 20240.85000.86500.85000.85000.850034,333
12 Apr 20240.87500.87500.85500.86500.865022,833
11 Apr 20240.87000.88500.85000.85000.850025,350
10 Apr 20240.88000.88500.86500.87000.870028,528
09 Apr 20240.87500.93500.86500.86500.865089,547
08 Apr 20240.86500.89000.86500.88000.880052,992
05 Apr 20240.86500.88000.86500.86500.865025,439
04 Apr 20240.89500.89500.86500.86500.865072,045
03 Apr 20240.88000.89500.88000.89500.8950107,198
02 Apr 20240.87500.88000.86000.86500.865018,072
28 Mar 20240.86000.88000.85000.88000.880024,308
27 Mar 20240.84500.86000.84500.86000.860028,194
26 Mar 20240.83500.85500.83500.84000.840023,440
25 Mar 20240.83500.84000.83500.84000.84003,747
22 Mar 20240.84500.86000.83500.84000.8400175,701
21 Mar 20240.81500.85000.81500.84500.8450199,672
20 Mar 20240.83000.83000.80500.81500.815096,805
19 Mar 20240.80000.86500.80000.83000.8300110,563
18 Mar 20240.79000.82000.79000.80000.800091,766
15 Mar 20240.82000.85500.77500.77500.7750170,908
14 Mar 20240.83000.86000.82000.82000.820016,772
13 Mar 20240.83000.86500.83000.83500.835011,599
12 Mar 20240.84000.85000.82000.82000.820063,789
11 Mar 20240.83500.84500.82000.84500.845021,158
08 Mar 20240.81000.84000.81000.83500.835024,804
07 Mar 20240.83500.84500.81000.81000.810079,246
06 Mar 20240.87000.88500.83000.83000.8300641,978
05 Mar 20240.86500.88000.86000.86500.865070,304
04 Mar 20240.88500.88500.86000.86500.865028,296
01 Mar 20240.87500.88000.85500.88000.880066,549
29 Feb 20240.85000.88000.85000.85000.8500132,889
29 Feb 20240.036 Dividend
28 Feb 20240.90000.90500.88500.89500.859028,970
27 Feb 20240.90000.91500.90000.90000.863868,592
26 Feb 20240.92000.92000.88500.90000.8638165,417
23 Feb 20240.94500.94500.91700.92250.8854147,647
22 Feb 20240.90000.95500.90000.94000.9022181,164
21 Feb 20240.95000.95000.89500.90000.8638113,423
20 Feb 20240.94000.94500.93000.94000.902213,273
19 Feb 20240.94500.95000.93500.94000.902212,714
16 Feb 20240.97000.97000.92500.94000.902234,257
15 Feb 20240.95000.97000.93000.97000.9310387,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...