ARN Media Ltd (A1N)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -7.48299319728 | 0.735 | 0.745 | 0.67 | 151426 | 0.69284692 | DE |
| 4 | -0.13 | -16.049382716 | 0.81 | 0.85 | 0.67 | 436948 | 0.78570441 | DE |
| 12 | -0.18 | -20.9302325581 | 0.86 | 0.935 | 0.67 | 318926 | 0.82142098 | DE |
| 26 | -0.285 | -29.5336787565 | 0.965 | 1.045 | 0.67 | 208827 | 0.85611565 | DE |
| 52 | -0.365 | -34.9282296651 | 1.045 | 1.11 | 0.67 | 515219 | 0.88431289 | DE |
| 156 | -0.36 | -34.6153846154 | 1.04 | 1.11 | 0.67 | 516949 | 0.89688627 | DE |
| 260 | -0.36 | -34.6153846154 | 1.04 | 1.11 | 0.67 | 516949 | 0.89688627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.68 | 0 | 0.00 | 0.68 | 0.685 | 0.67 | 212342 |
| 1718864100 | 0.68 | 0.005 | 0.74 | 0.68 | 0.6899999 | 0.675 | 40434 |
| 1718777700 | 0.675 | -0.015 | -2.17 | 0.6899999 | 0.6949999 | 0.67 | 355857 |
| 1718691300 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.72 | 0.685 | 92735 |
| 1718604900 | 0.7 | -0.01 | -1.41 | 0.71 | 0.715 | 0.7 | 96413 |
| 1718345700 | 0.71 | -0.0225 | -3.07 | 0.73 | 0.73 | 0.6949999 | 110495 |
| 1718259300 | 0.7325 | -0.0025 | -0.34 | 0.735 | 0.745 | 0.73 | 101631 |
| 1718172900 | 0.735 | 0.005 | 0.68 | 0.725 | 0.75 | 0.725 | 63968 |
| 1718086500 | 0.73 | -0.02 | -2.67 | 0.745 | 0.755 | 0.72 | 174408 |
| 1717740900 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.745 | 77267 |
| 1717654500 | 0.77 | 0.0125001 | 1.65 | 0.7775 | 0.79 | 0.76 | 28113 |
| 1717568100 | 0.7574999 | -0.0425 | -5.31 | 0.79 | 0.8 | 0.75 | 267416 |
| 1717481700 | 0.8 | 0.0025 | 0.31 | 0.8 | 0.81 | 0.795 | 6084708 |
| 1717395300 | 0.7975 | 0.005 | 0.63 | 0.795 | 0.805 | 0.785 | 115940 |
| 1717136100 | 0.7925 | 0.0075 | 0.96 | 0.79 | 0.8 | 0.76 | 330756 |
| 1717049700 | 0.785 | -0.005 | -0.63 | 0.79 | 0.8199999 | 0.785 | 62654 |
| 1716963300 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8 | 0.79 | 131378 |
| 1716876900 | 0.8 | 0 | 0.00 | 0.8 | 0.845 | 0.795 | 78340 |
| 1716790500 | 0.8 | 0.005 | 0.63 | 0.795 | 0.85 | 0.795 | 52423 |
| 1716531300 | 0.795 | -0.01 | -1.24 | 0.805 | 0.845 | 0.785 | 47840 |
| 1716444900 | 0.805 | -0.005 | -0.62 | 0.81 | 0.81 | 0.805 | 29677 |
| 1716358500 | 0.81 | 0 | 0.00 | 0.81 | 0.84 | 0.81 | 40397 |
| 1716272100 | 0.81 | -0.035 | -4.14 | 0.835 | 0.835 | 0.81 | 156799 |
| 1716185700 | 0.845 | -0.005 | -0.59 | 0.83 | 0.855 | 0.83 | 185528 |
| 1715926500 | 0.85 | 0 | 0.00 | 0.845 | 0.85 | 0.845 | 9604 |
| 1715840100 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 19071 |
| 1715753700 | 0.85 | 0.015 | 1.80 | 0.855 | 0.855 | 0.83 | 18912 |
| 1715667300 | 0.835 | -0.015 | -1.76 | 0.855 | 0.855 | 0.83 | 55983 |
| 1715580900 | 0.85 | 0.005 | 0.59 | 0.825 | 0.85 | 0.79 | 141792 |
| 1715321700 | 0.845 | -0.005 | -0.59 | 0.845 | 0.855 | 0.84 | 5876 |
| 1715235300 | 0.85 | -0.005 | -0.58 | 0.84 | 0.855 | 0.825 | 25261 |
| 1715148900 | 0.855 | 0.015 | 1.79 | 0.84 | 0.855 | 0.84 | 7576591 |
| 1715062500 | 0.84 | -0.005 | -0.59 | 0.85 | 0.8525 | 0.84 | 29763 |
| 1714976100 | 0.845 | 0 | 0.00 | 0.85 | 0.855 | 0.84 | 19207 |
| 1714716900 | 0.845 | 0.005 | 0.60 | 0.845 | 0.855 | 0.84 | 27271 |
| 1714630500 | 0.84 | 0.005 | 0.60 | 0.84 | 0.845 | 0.835 | 203752 |
| 1714544100 | 0.835 | 0 | 0.00 | 0.835 | 0.84 | 0.835 | 34368 |
| 1714457700 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.835 | 545 |
| 1714371300 | 0.83 | -0.04 | -4.60 | 0.84 | 0.84 | 0.83 | 4540 |
| 1714112100 | 0.87 | 0.02 | 2.35 | 0.84 | 0.885 | 0.835 | 8692 |
| 1713939300 | 0.85 | 0.025 | 3.03 | 0.835 | 0.865 | 0.835 | 5478 |
| 1713852900 | 0.825 | 0.0050001 | 0.61 | 0.8149999 | 0.855 | 0.81 | 66532 |
| 1713766500 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.835 | 0.8199999 | 28116 |
| 1713507300 | 0.83 | -0.005 | -0.60 | 0.855 | 0.855 | 0.83 | 95757 |
| 1713420900 | 0.835 | 0 | 0.00 | 0.825 | 0.855 | 0.825 | 28273 |
| 1713334500 | 0.835 | 0 | 0.00 | 0.835 | 0.84 | 0.835 | 29085 |
| 1713248100 | 0.835 | -0.025 | -2.91 | 0.85 | 0.85 | 0.835 | 7982 |
| 1713161700 | 0.86 | 0.005 | 0.58 | 0.85 | 0.865 | 0.85 | 34333 |
| 1712902500 | 0.855 | 0.005 | 0.59 | 0.875 | 0.875 | 0.855 | 22833 |
| 1712816100 | 0.85 | -0.02 | -2.30 | 0.87 | 0.885 | 0.85 | 25350 |
| 1712729700 | 0.87 | -0.04 | -4.40 | 0.88 | 0.885 | 0.865 | 28528 |
| 1712643300 | 0.91 | 0.045 | 5.20 | 0.875 | 0.935 | 0.875 | 89547 |
| 1712553300 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1712294100 | 0.865 | 0 | 0.00 | 0.865 | 0.88 | 0.865 | 25439 |
| 1712207700 | 0.865 | -0.03 | -3.35 | 0.895 | 0.895 | 0.865 | 38129 |
| 1712121300 | 0.895 | 0.03 | 3.47 | 0.88 | 0.895 | 0.88 | 107198 |
| 1712034900 | 0.865 | 0.005 | 0.58 | 0.875 | 0.88 | 0.86 | 18072 |
| 1711602900 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.85 | 24308 |
| 1711516500 | 0.85 | 0.01 | 1.19 | 0.845 | 0.86 | 0.845 | 28194 |
| 1711430100 | 0.84 | 0 | 0.00 | 0.835 | 0.855 | 0.835 | 23440 |
| 1711343700 | 0.84 | -0.01 | -1.18 | 0.835 | 0.84 | 0.835 | 3747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
