ASX, A1N End of Day and Historical Share Prices [Arn Media Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, A1N:

25 Aug 2025

LAST: 0.5100	CHANGE: 0.06	OPEN: 0.4600	HIGH: 0.5100	ASK: 0.4600	VOLUME: 426.9K
LAST: 0.5100	CHG(%): 12.09	PREV: 0.4550	LOW: 0.4600	BID: 0.4500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.4600	0.5100	0.4600	0.5100	426.9K
22 Aug 25	0.4550	0.4600	0.4550	0.4550	21.1K
21 Aug 25	0.4550	0.4700	0.4550	0.4700	55.2K
20 Aug 25	0.4550	0.4550	0.4500	0.4500	19.2K
19 Aug 25	0.4500	0.4550	0.4500	0.4550	47.7K
18 Aug 25	0.4550	0.4550	0.4450	0.4550	159.6K
15 Aug 25	0.4500	0.4650	0.4500	0.4550	93.7K
14 Aug 25	0.4550	0.4600	0.4500	0.4500	26.5K
13 Aug 25	0.4600	0.4650	0.4550	0.4650	26.7K
12 Aug 25	0.4550	0.4700	0.4550	0.4550	70.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.47
MA10:	0.46
MA20:	0.46
MA50:	0.47
MA100:	0.51
MA200:	0.59
STO9:	100.00
STO14:	100.00
RSI14:	67.86
MTM14:	0.05
ROC14:	0.10
ATR:	0.01
Week High:	0.51
Week Low:	0.45
Month High:	0.51
Month Low:	0.45
Year High:	0.77
Year Low:	0.45
Volatility:	11.65