ARN Media Limited A1N
ASX · Australia · Consumer Services
AUD 0.2750-0.02 (-6.78%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.28 | -6.78% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 19.56K |
| 2026-09-30 | AUD 0.29 | +7.27% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 155.77K |
| 2026-09-29 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 125.96K |
| 2026-09-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 271.86K |
| 2026-09-25 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 171.21K |
| 2026-09-24 | AUD 0.28 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 321.62K |
| 2026-09-23 | AUD 0.28 | +3.70% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 210.26K |
| 2026-09-22 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 1.49M |
| 2026-09-21 | AUD 0.27 | -6.90% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 141.74K |
| 2026-09-18 | AUD 0.29 | +1.75% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 288.56K |
| 2026-09-17 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-09-16 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 72.18K |
| 2026-09-15 | AUD 0.28 | -1.72% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 82.45K |
| 2026-09-14 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-09-11 | AUD 0.29 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 242.76K |
| 2026-09-10 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 66.23K |
| 2026-09-09 | AUD 0.29 | -1.69% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 103.30K |
| 2026-09-08 | AUD 0.29 | +5.36% | AUD 0.27 | AUD 0.29 | AUD 0.27 | 518.28K |
| 2026-09-07 | AUD 0.28 | +14.29% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 325.49K |
| 2026-09-04 | AUD 0.25 | -5.77% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 4.28K |
| 2026-09-03 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 11.29K |
| 2026-09-02 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 11.03K |
| 2026-09-01 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 21.07K |
| 2026-08-31 | AUD 0.26 | -3.64% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 16.56K |
| 2026-08-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-27 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 78.28K |
| 2026-08-26 | AUD 0.28 | +10.00% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 187.76K |
| 2026-08-25 | AUD 0.25 | -1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 241 |
| 2026-08-24 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 53 |
| 2026-08-21 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 31.74K |
| 2026-08-20 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 52 |
| 2026-08-19 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 108.96K |
| 2026-08-18 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 173.45K |
| 2026-08-17 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 54.80K |
| 2026-08-14 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 6.75M |
| 2026-08-13 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 19.14K |
| 2026-08-12 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 166.01K |
| 2026-08-11 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 20 |
| 2026-08-10 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 83.25K |
| 2026-08-07 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-06 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 3.11K |
| 2026-08-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 46.17K |
| 2026-08-04 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 5.82K |
| 2026-08-03 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 14.72K |
| 2026-07-31 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 60.52K |
| 2026-07-30 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 1.03K |
| 2026-07-29 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 12.02K |
| 2026-07-28 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 13 |
| 2026-07-27 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 86.26K |
| 2026-07-24 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 57.82K |
| 2026-07-23 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 4.64K |
| 2026-07-22 | AUD 0.26 | +1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 50.66K |
| 2026-07-21 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 106 |
| 2026-07-20 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 40.79K |
| 2026-07-17 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 8.71K |
| 2026-07-16 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 8.64K |
| 2026-07-15 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 21.22K |
| 2026-07-14 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 11.69K |
| 2026-07-13 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 4.23K |
| 2026-07-10 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 20.70K |
| 2026-07-09 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 6.39M |
| 2026-07-08 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 224.56K |
| 2026-07-07 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-07-06 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 269.97K |
| 2026-07-03 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 48.78K |
| 2026-07-02 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 17.48K |
| 2026-07-01 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 238.33K |
| 2026-06-30 | AUD 0.25 | -3.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 55.62K |
| 2026-06-29 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 242.18K |
| 2026-06-26 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 162.46K |
| 2026-06-25 | AUD 0.25 | -2.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 127.89K |
| 2026-06-24 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 6.86M |
| 2026-06-23 | AUD 0.25 | -5.66% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 248.89K |
| 2026-06-22 | AUD 0.26 | -8.62% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 207.77K |
| 2026-06-19 | AUD 0.29 | +5.45% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 665.25K |
| 2026-06-18 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 1.56M |
| 2026-06-17 | AUD 0.28 | +30.95% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 1.08M |
| 2026-06-16 | AUD 0.21 | -6.67% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 509.10K |
| 2026-06-15 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 1.63M |
| 2026-06-12 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 326.71K |
| 2026-06-11 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 319.34K |
| 2026-06-10 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 27.52K |
| 2026-06-09 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 36.86K |
| 2026-06-05 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 211.13K |
| 2026-06-04 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 6.66M |
| 2026-06-03 | AUD 0.22 | -9.47% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 694.17K |
| 2026-06-02 | AUD 0.24 | -1.04% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 28.80K |
| 2026-06-01 | AUD 0.24 | -4.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 868 |
| 2026-05-29 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 186.74K |
| 2026-05-28 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 317.24K |