ARN Media More Historical Data - A1N | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
ARN Media Ltd (A1N)
ARN Media Ltd (A1N) Historical

A1N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.68	0.00	0.00%	0.68	0.685	0.67	212,342
Jun 20 2024	0.68	0.005	0.74%	0.68	0.69	0.675	40,434
Jun 19 2024	0.675	-0.015	-2.17%	0.69	0.695	0.67	355,857
Jun 18 2024	0.69	-0.01	-1.43%	0.71	0.72	0.685	92,735
Jun 17 2024	0.70	-0.01	-1.41%	0.71	0.715	0.70	96,413
Jun 14 2024	0.71	-0.0225	-3.07%	0.73	0.73	0.695	110,495
Jun 13 2024	0.7325	-0.0025	-0.34%	0.735	0.745	0.73	101,631
Jun 12 2024	0.735	0.005	0.68%	0.725	0.75	0.725	63,968
Jun 11 2024	0.73	-0.02	-2.67%	0.745	0.755	0.72	174,408
Jun 07 2024	0.75	-0.02	-2.60%	0.77	0.77	0.745	77,267
Jun 06 2024	0.77	0.0125	1.65%	0.7775	0.79	0.76	28,113
Jun 05 2024	0.7575	-0.0425	-5.31%	0.79	0.80	0.75	267,416
Jun 04 2024	0.80	0.0025	0.31%	0.80	0.81	0.795	6,084,708
Jun 03 2024	0.7975	0.005	0.63%	0.795	0.805	0.785	115,940
May 31 2024	0.7925	0.0075	0.96%	0.79	0.80	0.76	330,756
May 30 2024	0.785	-0.005	-0.63%	0.79	0.82	0.785	62,654
May 29 2024	0.79	-0.01	-1.25%	0.79	0.80	0.79	131,378
May 28 2024	0.80	0.00	0.00%	0.80	0.845	0.795	78,340
May 27 2024	0.80	0.005	0.63%	0.795	0.85	0.795	52,423
May 24 2024	0.795	-0.01	-1.24%	0.805	0.845	0.785	47,840
May 23 2024	0.805	-0.005	-0.62%	0.81	0.81	0.805	29,677
May 22 2024	0.81	0.00	0.00%	0.81	0.84	0.81	40,397
May 21 2024	0.81	-0.035	-4.14%	0.835	0.835	0.81	156,799
May 20 2024	0.845	-0.005	-0.59%	0.83	0.855	0.83	185,528
May 17 2024	0.85	0.00	0.00%	0.845	0.85	0.845	9,604
May 16 2024	0.85	0.00	0.00%	0.85	0.85	0.84	19,071
May 15 2024	0.85	0.015	1.80%	0.855	0.855	0.83	18,912
May 14 2024	0.835	-0.015	-1.76%	0.855	0.855	0.83	55,983
May 13 2024	0.85	0.005	0.59%	0.825	0.85	0.79	141,792
May 10 2024	0.845	-0.005	-0.59%	0.845	0.855	0.84	5,876
May 09 2024	0.85	-0.005	-0.58%	0.84	0.855	0.825	25,261
May 08 2024	0.855	0.015	1.79%	0.84	0.855	0.84	7,576,591
May 07 2024	0.84	-0.005	-0.59%	0.85	0.8525	0.84	29,763
May 06 2024	0.845	0.00	0.00%	0.85	0.855	0.84	19,207
May 03 2024	0.845	0.005	0.60%	0.845	0.855	0.84	27,271
May 02 2024	0.84	0.005	0.60%	0.84	0.845	0.835	203,752
May 01 2024	0.835	0.00	0.00%	0.835	0.84	0.835	34,368
Apr 30 2024	0.835	0.005	0.60%	0.835	0.835	0.835	545
Apr 29 2024	0.83	-0.04	-4.60%	0.84	0.84	0.83	4,540
Apr 26 2024	0.87	0.02	2.35%	0.84	0.885	0.835	8,692
Apr 24 2024	0.85	0.025	3.03%	0.835	0.865	0.835	5,478
Apr 23 2024	0.825	0.005	0.61%	0.815	0.855	0.81	66,532
Apr 22 2024	0.82	-0.01	-1.20%	0.82	0.835	0.82	28,116
Apr 19 2024	0.83	-0.005	-0.60%	0.855	0.855	0.83	95,757
Apr 18 2024	0.835	0.00	0.00%	0.825	0.855	0.825	28,273
Apr 17 2024	0.835	0.00	0.00%	0.835	0.84	0.835	29,085
Apr 16 2024	0.835	-0.025	-2.91%	0.85	0.85	0.835	7,982
Apr 15 2024	0.86	0.005	0.58%	0.85	0.865	0.85	34,333
Apr 12 2024	0.855	0.005	0.59%	0.875	0.875	0.855	22,833
Apr 11 2024	0.85	-0.02	-2.30%	0.87	0.885	0.85	25,350
Apr 10 2024	0.87	-0.04	-4.40%	0.88	0.885	0.865	28,528
Apr 09 2024	0.91	0.025	2.82%	0.875	0.935	0.875	89,547
Apr 08 2024	0.885	0.02	2.31%	0.865	0.89	0.865	52,992
Apr 05 2024	0.865	0.00	0.00%	0.865	0.88	0.865	25,439
Apr 04 2024	0.865	-0.03	-3.35%	0.895	0.895	0.865	38,129
Apr 03 2024	0.895	0.03	3.47%	0.88	0.895	0.88	107,198
Apr 02 2024	0.865	0.005	0.58%	0.875	0.88	0.86	18,072
Mar 28 2024	0.86	0.01	1.18%	0.86	0.86	0.85	24,308
Mar 27 2024	0.85	0.01	1.19%	0.845	0.86	0.845	28,194
Mar 26 2024	0.84	0.00	0.00%	0.835	0.855	0.835	23,440
Mar 25 2024	0.84	-0.01	-1.18%	0.835	0.84	0.835	3,747

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions