ARN Media Limited (ASX:A1N)
Australia · Delayed Price · Currency is AUD 0.2450
0.00 (0.00%)
Aug 11, 2026, 9:59 AM AEST
ARN Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 30.95% | 1,078,861 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 509,098 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 1,632,139 |
| Jun 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 326,709 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 319,342 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 27,521 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 36,864 |
| Jun 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 211,125 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 6,656,041 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -9.47% | 694,166 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.04% | 28,804 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 868 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 186,735 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 317,235 |