ASX · A1N · stock
ARN Media Limited (A1N) stock price history
Every ASX trading session of ARN Media Limited from May 29, 1992 to Nov 13, 2026: 8,562 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A1N adjusted close, 1992 to 2026
- A$7.99
- All time high, 2007
- A$0.4800
- 52 week high, A$0.1600 low
- 8,562
- Daily sessions since 1992
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
A1N key facts
- ARN Media Limited (A1N) closed at A$0.2800 on Nov 13, 2026 on ASX.
- A1N's all time high close is A$7.99, set on Jul 24, 2007; its all time low close is A$0.1800 on Apr 9, 2026.
- A1N's 52 week range is A$0.1600 to A$0.4800.
- A1N returned -39.8% over the year to Nov 13, 2026 and -81.2% over five years.
- Over ten years A1N returned -78%, -14.0% a year compounded.
- A1N's deepest drawdown was -97.7% from Jul 24, 2007 to Apr 9, 2026.
- DataCedar holds 8,562 daily sessions of A1N history from May 29, 1992 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
A1N price chart, 1992 to 2026
A1N returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +12.0% |
| 6 months | +5.7% |
| Year to date | -29.1% |
| 1 year | -39.8% |
| 3 years | -66.3% |
| 5 years | -81.2% |
| 10 years | -77.9% |
| Since May 29, 1992 | -68.9% |
| Compound annual growth, 34.5 years | -3.3% |
A1N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.99 on Jul 24, 2007
- All time low close
- A$0.1800 on Apr 9, 2026
- 52 week high
- A$0.4800 on Dec 9, 2025
- 52 week low
- A$0.1600 on Apr 9, 2026
- Deepest drawdown
- -97.7% from Jul 24, 2007 to Apr 9, 2026, not yet recovered
- Best single session
- +33.7% on Feb 20, 2014
- Worst single session
- -26.9% on Aug 31, 2012
- Volatility, 1 year annualised
- 69.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2014, +98%
- Worst calendar year
- 2012, -60%
A1N price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on May 29, 1992; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4000 | A$0.4250 | A$0.1600 | A$0.2800 | -29.1% | 75.6M | 235 |
| 2025 | A$0.7085 | A$0.7085 | A$0.3650 | A$0.3950 | -43.9% | 67M | 253 |
| 2024 | A$0.8810 | A$0.9395 | A$0.5152 | A$0.7037 | -21.7% | 66.6M | 254 |
| 2023 | A$0.8073 | A$1.09 | A$0.6653 | A$0.8990 | +13.1% | 138.1M | 249 |
| 2022 | A$1.67 | A$1.70 | A$0.7867 | A$0.7950 | -51.4% | 46.7M | 249 |
| 2021 | A$1.41 | A$1.71 | A$1.14 | A$1.64 | +15.8% | 88.4M | 254 |
| 2020 | A$1.25 | A$1.44 | A$0.7098 | A$1.41 | +12.7% | 73.5M | 254 |
| 2019 | A$1.12 | A$1.44 | A$1.07 | A$1.25 | +12.3% | 69.7M | 253 |
| 2018 | A$0.9662 | A$1.64 | A$0.7838 | A$1.12 | +14.8% | 195.9M | 248 |
| 2017 | A$1.49 | A$1.49 | A$0.8215 | A$0.9714 | -31.9% | 223M | 245 |
| 2016 | A$1.28 | A$2.05 | A$1.11 | A$1.43 | +9.2% | 159M | 249 |
| 2015 | A$2.09 | A$2.69 | A$1.07 | A$1.31 | -37.1% | 195.1M | 253 |
| 2014 | A$1.05 | A$2.15 | A$0.8734 | A$2.08 | +98.4% | 101.8M | 248 |
| 2013 | A$0.6289 | A$1.21 | A$0.5473 | A$1.05 | +80.0% | 74M | 231 |
| 2012 | A$1.46 | A$2.13 | A$0.5706 | A$0.5823 | -60.2% | 102.5M | 246 |
| 2011 | A$3.59 | A$3.62 | A$1.43 | A$1.46 | -59.3% | 113.5M | 248 |
| 2010 | A$4.06 | A$4.56 | A$3.12 | A$3.59 | -11.8% | 86.6M | 252 |
| 2009 | A$3.86 | A$4.59 | A$1.35 | A$4.08 | +8.3% | 105.5M | 254 |
| 2008 | A$7.42 | A$8.05 | A$3.16 | A$3.77 | -48.1% | 41.1M | 252 |
| 2007 | A$7.79 | A$8.04 | A$6.74 | A$7.25 | -6.9% | 46.3M | 246 |
| 2006 | A$5.80 | A$7.99 | A$5.35 | A$7.79 | +34.4% | 45.3M | 244 |
| 2005 | A$5.88 | A$6.51 | A$5.32 | A$5.80 | -1.4% | 52.6M | 244 |
| 2004 | A$4.31 | A$6.00 | A$3.94 | A$5.88 | +36.9% | 43.1M | 258 |
| 2003 | A$3.05 | A$4.30 | A$2.97 | A$4.30 | +39.4% | 36.2M | 261 |
| 2002 | A$3.31 | A$3.94 | A$2.63 | A$3.08 | -6.7% | 40.6M | 260 |
| 2001 | A$3.80 | A$4.15 | A$2.94 | A$3.30 | -13.0% | 21M | 260 |
| 2000 | A$2.81 | A$4.63 | A$2.72 | A$3.80 | +35.2% | 15.8M | 255 |
| 1999 | A$1.93 | A$2.98 | A$1.77 | A$2.81 | +45.8% | 12.7M | 260 |
| 1998 | A$1.75 | A$2.16 | A$1.66 | A$1.93 | +10.1% | 0 | 261 |
| 1997 | A$1.63 | A$1.97 | A$1.52 | A$1.75 | +7.0% | 0 | 261 |
| 1996 | A$1.51 | A$1.76 | A$1.51 | A$1.63 | +8.4% | 0 | 194 |
| 1995 | A$1.04 | A$1.51 | A$0.9451 | A$1.51 | +44.3% | 0 | 261 |
| 1994 | A$1.16 | A$1.33 | A$0.9118 | A$1.04 | -10.0% | 0 | 239 |
| 1993 | A$0.8663 | A$1.21 | A$0.8663 | A$1.16 | +51.1% | 0 | 221 |
| 1992 | A$0.9006 | A$0.9006 | A$0.7557 | A$0.7680 | n/a | 0 | 110 |
A1N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2800 | +1.8% |
| October 2026 | A$0.2750 | -6.8% |
| September 2026 | A$0.2950 | +11.3% |
| August 2026 | A$0.2650 | +1.9% |
| July 2026 | A$0.2600 | +6.1% |
| June 2026 | A$0.2450 | -2.0% |
| May 2026 | A$0.2500 | -10.7% |
| April 2026 | A$0.2800 | +9.8% |
| March 2026 | A$0.2550 | -27.1% |
| February 2026 | A$0.3500 | -5.4% |
| January 2026 | A$0.3700 | -6.3% |
| December 2025 | A$0.3950 | -15.1% |
About the A1N data
Daily bars. 8,562 sessions from May 29, 1992 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AA1N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
A1N share price history
