Australia markets closed

ARN Media Limited (A1N.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.65000.0000 (0.00%)
At close: 03:16PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.66000.66000.65000.65000.65007,298
24 June 20240.66500.67000.64500.65000.65008,127
21 June 20240.68500.68500.67000.67500.675019,854
20 June 20240.68000.69000.68000.68000.68004,393
19 June 20240.69000.69000.67000.68000.680011,163
18 June 20240.71500.72000.68500.68500.68508,069
17 June 20240.71500.71500.70000.70000.7000606,227
14 June 20240.72000.72000.70000.71500.715012,031
13 June 20240.73500.74000.73500.73500.73508,886
12 June 20240.73500.75000.73000.73500.73506,485
11 June 20240.74000.75500.72500.72500.725018,456
07 June 20240.76500.76500.75000.75000.75005,313
06 June 20240.78500.78500.76500.76500.765047,579
05 June 20240.79000.79500.75500.75750.75757,481
04 June 20240.80000.80000.79500.79500.79502,623
03 June 20240.78500.80000.78500.80000.800031,702
31 May 20240.79250.80000.76000.80000.800013,289
30 May 20240.78500.81500.78500.79500.7950391,891
29 May 20240.79500.80500.79000.79000.79004,921
28 May 20240.79500.80500.79500.80500.80503,557,095
27 May 20240.84500.84500.79500.80500.80505,217
24 May 20240.83500.83500.79000.79500.79507,122
23 May 20240.80750.80750.80750.80750.807511,399
22 May 20240.81500.84000.81500.84000.8400952
21 May 20240.83500.83500.82000.82000.82007,594
20 May 2024------
17 May 20240.84500.85000.84500.85000.85001,590
16 May 20240.85000.85000.84500.85000.85003,667
15 May 2024------
14 May 20240.84500.84500.84500.84500.8450158
13 May 20240.80500.81000.80000.81000.810016,799
10 May 20240.85000.85500.84500.85500.85501,915
09 May 20240.84000.85000.82500.85000.85005,006
08 May 20240.85500.85500.85500.85500.8550527
07 May 20240.85000.85250.84000.84000.84002,315
06 May 20240.85500.85500.85000.85000.85001,535
03 May 20240.84750.84750.84750.84750.8475906
02 May 20240.83500.84250.83500.84250.842522,583
01 May 20240.84500.85000.84500.85000.850057
30 Apr 2024------
29 Apr 20240.83500.83500.83000.83000.8300944
26 Apr 20240.83500.86500.83500.86500.86501,354
24 Apr 20240.83500.85500.83500.84500.84504,622
23 Apr 20240.82000.84500.82000.82500.82502,267
22 Apr 20240.83000.83000.83000.83000.830081
19 Apr 20240.84000.84000.84000.84000.84001,543
18 Apr 20240.82500.85500.82500.83500.83508,797
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.84500.89000.84000.89000.89002,607
11 Apr 20240.87000.89500.86000.88500.8850877
10 Apr 20240.87500.87500.87000.87000.87001,814
09 Apr 20240.90000.90000.88000.88000.8800412
08 Apr 20240.88000.88000.88000.88000.88001,009
05 Apr 20240.87000.88000.87000.88000.88002,307
04 Apr 20240.89500.89500.86500.86500.86501,487
03 Apr 20240.89000.89000.89000.89000.89001,431
02 Apr 20240.86000.88000.86000.88000.8800505
28 Mar 20240.85500.85500.85250.85250.8525206,997
27 Mar 20240.86000.86000.85000.86000.8600963
26 Mar 20240.85000.85500.84000.84000.84001,777
25 Mar 2024------
22 Mar 20240.84500.84500.84500.84500.84502,596
21 Mar 20240.82000.85000.82000.84500.8450953,394
20 Mar 20240.81500.83000.80500.83000.8300101,150
19 Mar 20240.81000.81750.81000.81750.817511,632
18 Mar 2024------
15 Mar 2024------
14 Mar 20240.83500.84500.83500.84000.8400343
13 Mar 20240.86000.86000.83500.83500.8350254
12 Mar 20240.84000.85000.82750.84500.8450215,589
11 Mar 20240.83000.83500.83000.83500.83501,832
08 Mar 2024------
07 Mar 2024------
06 Mar 20240.88500.88500.83500.85000.85009,822
05 Mar 20240.86000.88500.86000.87000.87008,341
04 Mar 20240.88500.88500.87000.87500.87501,490,540
01 Mar 20240.88000.88000.86000.87500.875021,490
29 Feb 20240.87250.87250.86500.86500.865016,382
29 Feb 20240.036 Dividend
28 Feb 20240.90000.90500.90000.90500.86904,605
27 Feb 20240.91500.91500.90000.90500.86907,384
26 Feb 20240.93500.93500.89500.89500.859452,072
23 Feb 20240.92250.92250.92250.92250.885821,422
22 Feb 20240.93750.93750.93750.93750.90027,809
21 Feb 20240.94000.94000.91500.93000.89307,083
20 Feb 20240.94000.94000.94000.94000.90263,293
19 Feb 20240.94000.94000.93500.94000.9026917,318
16 Feb 20240.93500.95250.93500.94000.90262,249
15 Feb 20240.94000.97000.94000.97000.9314790
14 Feb 20240.95250.96000.95250.96000.92185,837
13 Feb 20240.96000.96500.96000.96500.92662,032
12 Feb 20240.97000.97000.96250.96750.929016,422
09 Feb 20240.99500.99500.99500.99500.9554625
08 Feb 20240.97501.00500.96250.99500.955412,144
07 Feb 2024------
06 Feb 20240.96000.97000.96000.97000.93145,126
05 Feb 2024------
02 Feb 20240.98001.03500.98001.00000.96021,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...