ARN Media Limited (ASX:A1N)
Australia · Delayed Price · Currency is AUD 0.2650
-0.0100 (-3.64%)
Aug 31, 2026, 4:10 PM AEST
ARN Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 16,556 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 78,275 |
| Aug 26, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 10.00% | 187,760 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 241 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 53 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 31,739 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 52 |
| Aug 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 108,962 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 173,449 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 54,801 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 6,751,415 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,142 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 166,007 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 83,253 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,109 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 46,171 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,824 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 14,724 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 60,520 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,029 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,018 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 86,260 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 57,815 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 4,642 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,655 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 106 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 40,791 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 8,709 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 8,636 |
| Jul 15, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 21,218 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,685 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 4,226 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,700 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,390,187 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 224,558 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 269,973 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 48,780 |
| Jul 2, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 17,479 |
| Jul 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 238,327 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 55,616 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 242,180 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,463 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 127,886 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,860,345 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 248,889 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.62% | 207,771 |
| Jun 19, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 665,248 |
| Jun 18, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,558,613 |