ARN Media Limited (ASX:A1N)
Australia flag Australia · Delayed Price · Currency is AUD
0.5100
+0.0550 (12.09%)
At close: Aug 25, 2025, 4:00 PM AEST

ARN Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20250.490.510.480.51--39,188
Aug 25, 20250.460.510.460.51-12.09%426,932
Aug 22, 20250.460.460.460.46--3.19%21,088
Aug 21, 20250.460.470.460.47-4.44%55,205
Aug 20, 20250.460.460.450.45--1.10%19,184
Aug 19, 20250.450.460.450.46--47,692
Aug 18, 20250.460.460.450.46--159,628
Aug 15, 20250.450.470.450.46-1.11%93,714
Aug 14, 20250.460.460.450.45--3.23%26,490
Aug 13, 20250.460.470.460.47-2.20%26,690
Aug 12, 20250.460.470.460.46--1.09%70,896
Aug 11, 20250.460.460.460.46--1.08%31,835
Aug 8, 20250.460.470.460.47--130,564
Aug 7, 20250.470.470.460.47--19,579
Aug 6, 20250.460.470.460.47-1.09%254,877
Aug 5, 20250.470.470.460.46--1.08%55,546
Aug 4, 20250.470.480.470.47-1.09%47,618
Aug 1, 20250.460.470.460.46--2.13%172,605
Jul 31, 20250.480.480.460.47-1.08%772
Jul 30, 20250.470.470.460.47--1.06%28,596
Jul 29, 20250.460.470.460.47--44,114
Jul 28, 20250.460.470.460.47-2.17%112,452
Jul 25, 20250.470.470.460.46--191,431
Jul 24, 20250.460.470.460.46--33,324
Jul 23, 20250.460.460.460.46--75,472
Jul 22, 20250.460.470.460.46--1.08%154,662
Jul 21, 20250.460.470.460.47-3.33%45,684
Jul 18, 20250.460.460.450.45--98,076
Jul 17, 20250.450.460.450.45--1.10%121,174
Jul 16, 20250.470.470.460.46--47,444
Jul 15, 20250.480.480.460.46--3.19%47,869
Jul 14, 20250.470.470.450.47-1.08%283,533
Jul 11, 20250.480.480.460.47--1.06%213,963
Jul 10, 20250.470.480.470.47--52,422
Jul 9, 20250.480.480.470.47--1.05%103,384
Jul 8, 20250.480.480.480.48--1.04%10,687
Jul 7, 20250.480.480.480.48-1.05%8,620
Jul 4, 20250.470.480.470.48-1.06%228,551
Jul 3, 20250.470.480.470.47--62,454
Jul 2, 20250.470.470.470.47-1.08%54,609
Jul 1, 20250.460.470.460.47--1.06%74,250
Jun 30, 20250.480.480.470.47--163,531
Jun 27, 20250.470.480.470.47--1.05%98,293
Jun 26, 20250.480.490.480.48--1.04%142,617
Jun 25, 20250.480.490.480.48--100,328
Jun 24, 20250.490.490.480.48--1.03%191,613
Jun 23, 20250.490.490.490.49--2.02%8,293
Jun 20, 20250.490.500.490.50-1.02%38,262
Jun 19, 20250.490.500.490.49--2.00%35,439
Jun 18, 20250.490.500.490.50--1.96%34,628