ARN Media Ltd Historical Data - A1N | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ARN Media Ltd (A1N)

0.685

0.00

( 0.00% )

Updated: 11:54:51

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4.1958041958	0.715	0.72	0.685	15136	0.69145965	DE
4	-0.045	-6.16438356164	0.73	0.74	0.68	104613	0.70472862	DE
12	-0.05	-6.80272108844	0.735	0.77	0.635	55623	0.71339699	DE
26	-0.035	-4.86111111111	0.72	0.77	0.54	287543	0.58045583	DE
52	-0.21	-23.4636871508	0.895	1.045	0.54	261880	0.68848438	DE
156	-0.355	-34.1346153846	1.04	1.11	0.54	437630	0.82800432	DE
260	-0.355	-34.1346153846	1.04	1.11	0.54	437630	0.82800432	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736745300	0.685	-0.005	-0.72	0.685	0.72	0.685	123971
1736486100	0.6899999	0	0.00	0.6899999	0.6899999	0.685	4514
1736399700	0.6899999	-0.005	-0.72	0.6899999	0.6975	0.6899999	12433
1736313300	0.6949999	0.005	0.72	0.705	0.705	0.6949999	1771
1736226900	0.6899999	-0.015	-2.13	0.705	0.705	0.6899999	50187
1736140500	0.705	-0.02	-2.76	0.715	0.72	0.6949999	6774
1735881300	0.725	-0.005	-0.68	0.71	0.735	0.705	5223
1735794900	0.73	-0.005	-0.68	0.74	0.74	0.73	21022
1735617660	0.735	0.025	3.52	0.73	0.735	0.72	58240
1735535700	0.71	-0.015	-2.07	0.725	0.725	0.71	1662
1735276500	0.725	0.01	1.40	0.725	0.74	0.725	48528
1735014060	0.715	0.0200001	2.88	0.715	0.715	0.715	8
1734930900	0.6949999	0.0149999	2.21	0.685	0.715	0.685	100447
1734671700	0.68	-0.025	-3.55	0.6899999	0.72	0.68	676191
1734585300	0.705	-0.015	-2.08	0.7	0.7075	0.6899999	34797
1734498900	0.72	-0.005	-0.69	0.725	0.725	0.7	7476
1734412500	0.725	0	0.00	0.705	0.73	0.7	16648
1734326100	0.725	-0.005	-0.68	0.73	0.73	0.6949999	732504
1734066900	0.73	0	0.00	0.725	0.73	0.725	2152
1733980500	0.73	0.005	0.69	0.71	0.73	0.705	9366
1733894100	0.725	-0.015	-2.03	0.75	0.75	0.715	86680
1733807700	0.74	-0.01	-1.33	0.755	0.77	0.73	60239
1733721300	0.75	0.045	6.38	0.7025	0.755	0.7025	169260
1733462100	0.705	0.0100001	1.44	0.725	0.725	0.705	443
1733375700	0.6949999	-0.02	-2.80	0.72	0.72	0.6949999	3007
1733289300	0.715	0.015	2.14	0.6899999	0.715	0.6899999	13497
1733202900	0.7	-0.02	-2.78	0.72	0.725	0.6899999	112437
1733116500	0.72	0.005	0.70	0.715	0.72	0.7125	106186
1732857300	0.715	-0.005	-0.69	0.72	0.72	0.6899999	12467
1732770900	0.72	-0.005	-0.69	0.73	0.73	0.72	634
1732684500	0.725	0.02	2.84	0.71	0.725	0.6899999	5598
1732598100	0.705	0.005	0.71	0.6949999	0.71	0.6949999	4456
1732511700	0.7	-0.04	-5.41	0.7	0.74	0.7	25689
1732252500	0.74	0.03	4.23	0.7	0.74	0.685	136279
1732166100	0.71	0	0.00	0.6949999	0.71	0.6949999	2876
1732079700	0.71	0.0200001	2.90	0.6949999	0.71	0.6949999	2471
1731993300	0.6899999	-0.04	-5.48	0.71	0.715	0.6899999	15209
1731906900	0.73	0.03	4.29	0.6899999	0.73	0.6899999	84012
1731647700	0.7	0	0.00	0.6949999	0.72	0.6949999	42375
1731561300	0.7	-0.005	-0.71	0.6899999	0.72	0.6899999	13376
1731474900	0.705	-0.01	-1.40	0.72	0.72	0.705	10862
1731388500	0.715	0.03	4.38	0.685	0.715	0.675	78819
1731302100	0.685	0	0.00	0.6899999	0.6899999	0.675	26619
1731042900	0.685	-0.005	-0.72	0.68	0.685	0.68	1816
1730956500	0.6899999	-0.03	-4.17	0.7	0.7	0.67	7916
1730870100	0.72	0.0425	6.27	0.6949999	0.72	0.6899999	9666
1730783700	0.6775	-0.0375	-5.24	0.6949999	0.705	0.635	34882
1730697300	0.715	0	0.00	0.7	0.7175	0.6949999	5735
1730438100	0.715	-0.02	-2.72	0.6949999	0.715	0.6899999	16969
1730351700	0.735	0	0.00	0.715	0.735	0.71	44061
1730265300	0.735	0.015	2.08	0.7	0.74	0.6949999	136054
1730178900	0.72	-0.005	-0.69	0.7	0.72	0.7	13980
1730092500	0.725	0	0.00	0.7	0.74	0.7	33192
1729833300	0.725	0.0025	0.35	0.72	0.725	0.7	12910
1729746900	0.7225	0.0025	0.35	0.735	0.735	0.72	836
1729660500	0.72	-0.025	-3.36	0.745	0.745	0.71	7697
1729574100	0.745	0.02	2.76	0.72	0.745	0.72	35467
1729487700	0.725	0.01	1.40	0.735	0.735	0.725	5918
1729228500	0.715	-0.03	-4.03	0.725	0.735	0.715	63678
1729142100	0.745	0.025	3.47	0.725	0.745	0.725	5871
1729055700	0.72	0	0.00	0.71	0.73	0.71	82203
1728969300	0.72	-0.005	-0.69	0.7175	0.73	0.7175	112478
1728882900	0.725	0.005	0.69	0.72	0.725	0.71	121855

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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