ARN Media Ltd (A1N)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.73913043478 | 0.575 | 0.585 | 0.56 | 27695 | 0.56906895 | DE |
| 4 | -0.035 | -5.83333333333 | 0.6 | 0.615 | 0.55 | 26512 | 0.58627289 | DE |
| 12 | -0.105 | -15.671641791 | 0.67 | 0.68 | 0.55 | 72412 | 0.62425497 | DE |
| 26 | -0.18 | -24.1610738255 | 0.745 | 0.77 | 0.55 | 63574 | 0.66420498 | DE |
| 52 | -0.25 | -30.6748466258 | 0.815 | 0.885 | 0.54 | 250756 | 0.6566093 | DE |
| 156 | -0.475 | -45.6730769231 | 1.04 | 1.11 | 0.54 | 385942 | 0.82308383 | DE |
| 260 | -0.475 | -45.6730769231 | 1.04 | 1.11 | 0.54 | 385942 | 0.82308383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5699999 | 0.56 | 45786 |
| 1745388900 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 6257 |
| 1745302500 | 0.5649999 | -0.005 | -0.88 | 0.56 | 0.5649999 | 0.56 | 15471 |
| 1744870500 | 0.5699999 | 0 | 0.00 | 0.5775 | 0.585 | 0.56 | 56026 |
| 1744784100 | 0.5699999 | -0.0075 | -1.30 | 0.575 | 0.575 | 0.5699999 | 11587 |
| 1744697700 | 0.5775 | 0 | 0.00 | 0.5775 | 0.5775 | 0.5775 | 0 |
| 1744611300 | 0.5775 | -0.0175 | -2.94 | 0.5699999 | 0.585 | 0.5649999 | 52143 |
| 1744352100 | 0.595 | 0.0250001 | 4.39 | 0.5649999 | 0.6 | 0.5649999 | 12302 |
| 1744265700 | 0.5699999 | 0 | 0.00 | 0.595 | 0.595 | 0.5699999 | 12005 |
| 1744179300 | 0.5699999 | -0.01 | -1.72 | 0.575 | 0.58 | 0.5649999 | 61444 |
| 1744092900 | 0.58 | -0.005 | -0.85 | 0.5699999 | 0.585 | 0.5699999 | 7596 |
| 1744006500 | 0.585 | -0.0175 | -2.90 | 0.6 | 0.6 | 0.55 | 66884 |
| 1743743700 | 0.6025 | -0.0025 | -0.41 | 0.605 | 0.605 | 0.6 | 11120 |
| 1743657300 | 0.605 | -0.01 | -1.63 | 0.605 | 0.61 | 0.605 | 17813 |
| 1743570900 | 0.615 | 0.01 | 1.65 | 0.605 | 0.615 | 0.605 | 8678 |
| 1743484500 | 0.605 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 12614 |
| 1743398100 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 39317 |
| 1743138900 | 0.605 | 0.005 | 0.83 | 0.61 | 0.61 | 0.6 | 15596 |
| 1743052500 | 0.6 | 0 | 0.00 | 0.6 | 0.605 | 0.6 | 22254 |
| 1742966100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.595 | 43245 |
| 1742879700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1989 |
| 1742793300 | 0.6 | 0 | 0.00 | 0.6 | 0.605 | 0.6 | 6192 |
| 1742534100 | 0.6 | -0.015 | -2.44 | 0.6 | 0.6 | 0.6 | 151 |
| 1742447700 | 0.615 | 0.015 | 2.50 | 0.605 | 0.62 | 0.605 | 3283 |
| 1742361300 | 0.6 | 0 | 0.00 | 0.6 | 0.615 | 0.6 | 77461 |
| 1742274900 | 0.6 | -0.015 | -2.44 | 0.62 | 0.62 | 0.6 | 35002 |
| 1742188500 | 0.615 | 0.015 | 2.50 | 0.615 | 0.615 | 0.6 | 6565 |
| 1741929300 | 0.6 | 0 | 0.00 | 0.605 | 0.635 | 0.575 | 107988 |
| 1741842900 | 0.6 | -0.035 | -5.51 | 0.64 | 0.64 | 0.6 | 5821 |
| 1741756500 | 0.635 | 0 | 0.00 | 0.6 | 0.64 | 0.6 | 132467 |
| 1741670100 | 0.635 | 0.015 | 2.42 | 0.61 | 0.635 | 0.6 | 85826 |
| 1741583700 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 90085 |
| 1741324500 | 0.62 | 0.015 | 2.48 | 0.605 | 0.62 | 0.605 | 6598 |
| 1741238100 | 0.605 | 0.005 | 0.83 | 0.605 | 0.605 | 0.605 | 539836 |
| 1741151700 | 0.6 | -0.01 | -1.64 | 0.6 | 0.61 | 0.6 | 53117 |
| 1741065300 | 0.61 | 0 | 0.00 | 0.61 | 0.615 | 0.6 | 110084 |
| 1740978900 | 0.61 | 0.005 | 0.83 | 0.61 | 0.61 | 0.6 | 96775 |
| 1740719700 | 0.605 | -0.015 | -2.42 | 0.62 | 0.625 | 0.605 | 57472 |
| 1740633300 | 0.62 | -0.005 | -0.80 | 0.65 | 0.665 | 0.6 | 214062 |
| 1740546900 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 12354 |
| 1740460500 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1740374100 | 0.625 | 0.005 | 0.81 | 0.625 | 0.6525 | 0.625 | 29563 |
| 1740114900 | 0.62 | -0.03 | -4.62 | 0.63 | 0.645 | 0.62 | 71835 |
| 1740028500 | 0.65 | 0.025 | 4.00 | 0.65 | 0.65 | 0.65 | 25456 |
| 1739942100 | 0.625 | 0.015 | 2.46 | 0.63 | 0.63 | 0.605 | 61372 |
| 1739855700 | 0.61 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 11443 |
| 1739769300 | 0.61 | 0 | 0.00 | 0.61 | 0.615 | 0.61 | 79268 |
| 1739510100 | 0.61 | -0.005 | -0.81 | 0.62 | 0.62 | 0.61 | 22387 |
| 1739423700 | 0.615 | -0.015 | -2.38 | 0.615 | 0.63 | 0.615 | 21008 |
| 1739337300 | 0.63 | 0 | 0.00 | 0.605 | 0.63 | 0.605 | 7871 |
| 1739250900 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 23906 |
| 1739164500 | 0.62 | -0.015 | -2.36 | 0.63 | 0.63 | 0.61 | 93840 |
| 1738905300 | 0.635 | -0.015 | -2.31 | 0.64 | 0.64 | 0.625 | 39804 |
| 1738818900 | 0.65 | 0.005 | 0.78 | 0.64 | 0.65 | 0.635 | 37656 |
| 1738732500 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.645 | 16557 |
| 1738646100 | 0.645 | -0.005 | -0.77 | 0.65 | 0.655 | 0.645 | 50865 |
| 1738559700 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.65 | 1356038 |
| 1738300500 | 0.67 | 0.0075 | 1.13 | 0.66 | 0.67 | 0.65 | 37832 |
| 1738214100 | 0.6625 | 0 | 0.00 | 0.6625 | 0.6625 | 0.66 | 116 |
| 1738127700 | 0.6625 | -0.0025 | -0.38 | 0.67 | 0.67 | 0.655 | 20305 |
| 1738041300 | 0.665 | -0.01 | -1.48 | 0.675 | 0.675 | 0.665 | 107317 |
| 1737695700 | 0.675 | -0.01 | -1.46 | 0.685 | 0.685 | 0.675 | 23147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
