ARN Media Limited (ASX:A1N)
0.5100
+0.0550 (12.09%)
At close: Aug 25, 2025, 4:00 PM AEST
ARN Media Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | - | - | 39,188 |
Aug 25, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | - | 12.09% | 426,932 |
Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -3.19% | 21,088 |
Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 4.44% | 55,205 |
Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -1.10% | 19,184 |
Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | - | 47,692 |
Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | - | 159,628 |
Aug 15, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | - | 1.11% | 93,714 |
Aug 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -3.23% | 26,490 |
Aug 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.20% | 26,690 |
Aug 12, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -1.09% | 70,896 |
Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.08% | 31,835 |
Aug 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 130,564 |
Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | - | 19,579 |
Aug 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 1.09% | 254,877 |
Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.08% | 55,546 |
Aug 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | 1.09% | 47,618 |
Aug 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -2.13% | 172,605 |
Jul 31, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | 1.08% | 772 |
Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -1.06% | 28,596 |
Jul 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 44,114 |
Jul 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 112,452 |
Jul 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 191,431 |
Jul 24, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 33,324 |
Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 75,472 |
Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | -1.08% | 154,662 |
Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 3.33% | 45,684 |
Jul 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 98,076 |
Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -1.10% | 121,174 |
Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 47,444 |
Jul 15, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -3.19% | 47,869 |
Jul 14, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | 1.08% | 283,533 |
Jul 11, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | - | -1.06% | 213,963 |
Jul 10, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | - | 52,422 |
Jul 9, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -1.05% | 103,384 |
Jul 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.04% | 10,687 |
Jul 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.05% | 8,620 |
Jul 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.06% | 228,551 |
Jul 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | - | 62,454 |
Jul 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1.08% | 54,609 |
Jul 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | -1.06% | 74,250 |
Jun 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | - | 163,531 |
Jun 27, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | -1.05% | 98,293 |
Jun 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | -1.04% | 142,617 |
Jun 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | - | - | 100,328 |
Jun 24, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 191,613 |
Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.02% | 8,293 |
Jun 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 38,262 |
Jun 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -2.00% | 35,439 |
Jun 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | -1.96% | 34,628 |