Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.030 | 4.050 | 4.000 | 4.050 | 3.578 | 850,339 |
| 2024-09-02 | 3.990 | 4.040 | 3.960 | 4.020 | 3.551 | 703,132 |
| 2024-08-30 | 3.920 | 3.990 | 3.910 | 3.980 | 3.516 | 1,440,465 |
| 2024-08-29 | 3.980 | 3.980 | 3.910 | 3.910 | 3.454 | 653,444 |
| 2024-08-28 | 3.940 | 3.990 | 3.920 | 3.970 | 3.507 | 1,034,592 |
| 2024-08-27 | 3.910 | 3.990 | 3.880 | 3.940 | 3.481 | 1,264,626 |
| 2024-08-26 | 4.030 | 4.060 | 3.985 | 4.020 | 3.551 | 1,313,675 |
| 2024-08-23 | 3.970 | 4.030 | 3.960 | 4.000 | 3.534 | 659,631 |
| 2024-08-22 | 3.990 | 4.010 | 3.945 | 3.990 | 3.525 | 652,143 |
| 2024-08-21 | 3.960 | 3.990 | 3.930 | 3.970 | 3.507 | 369,880 |
| 2024-08-20 | 4.020 | 4.020 | 3.950 | 3.950 | 3.490 | 586,702 |
| 2024-08-19 | 4.040 | 4.050 | 3.970 | 3.980 | 3.516 | 448,567 |
| 2024-08-16 | 4.020 | 4.040 | 3.970 | 4.020 | 3.551 | 772,517 |
| 2024-08-15 | 3.940 | 4.060 | 3.870 | 4.060 | 3.587 | 901,128 |
| 2024-08-14 | 3.950 | 3.950 | 3.870 | 3.930 | 3.472 | 876,329 |
| 2024-08-13 | 3.840 | 3.965 | 3.820 | 3.920 | 3.463 | 1,552,777 |
| 2024-08-12 | 3.860 | 3.890 | 3.830 | 3.840 | 3.392 | 454,133 |
| 2024-08-09 | 3.820 | 3.850 | 3.770 | 3.840 | 3.392 | 1,281,286 |
| 2024-08-08 | 3.740 | 3.790 | 3.710 | 3.770 | 3.331 | 665,588 |
| 2024-08-07 | 3.720 | 3.800 | 3.700 | 3.770 | 3.331 | 790,483 |
| 2024-08-06 | 3.840 | 3.880 | 3.710 | 3.730 | 3.295 | 1,195,444 |
| 2024-08-05 | 3.810 | 3.810 | 3.720 | 3.720 | 3.286 | 739,078 |
| 2024-08-02 | 3.860 | 3.880 | 3.810 | 3.820 | 3.375 | 748,294 |
| 2024-08-01 | 3.870 | 3.940 | 3.830 | 3.920 | 3.463 | 1,088,543 |
| 2024-07-31 | 3.810 | 3.880 | 3.800 | 3.860 | 3.410 | 1,269,947 |
| 2024-07-30 | 3.780 | 3.790 | 3.740 | 3.770 | 3.331 | 1,713,584 |
| 2024-07-29 | 3.850 | 3.870 | 3.805 | 3.810 | 3.366 | 1,964,945 |
| 2024-07-26 | 3.840 | 3.860 | 3.810 | 3.810 | 3.366 | 1,146,567 |
| 2024-07-25 | 3.830 | 3.850 | 3.800 | 3.810 | 3.366 | 1,139,348 |
| 2024-07-24 | 3.820 | 3.900 | 3.820 | 3.830 | 3.384 | 1,954,911 |
| 2024-07-22 | 3.860 | 3.970 | 3.850 | 3.960 | 3.498 | 681,310 |
| 2024-07-19 | 3.920 | 3.970 | 3.890 | 3.940 | 3.481 | 555,105 |
| 2024-07-18 | 4.020 | 4.030 | 3.970 | 3.980 | 3.516 | 532,249 |
| 2024-07-17 | 4.020 | 4.075 | 3.990 | 4.020 | 3.551 | 797,905 |
| 2024-07-16 | 3.970 | 4.030 | 3.950 | 3.990 | 3.525 | 449,601 |
| 2024-07-15 | 3.970 | 4.000 | 3.960 | 3.970 | 3.507 | 514,178 |
| 2024-07-12 | 3.930 | 3.990 | 3.910 | 3.970 | 3.507 | 481,923 |
| 2024-07-11 | 3.990 | 3.990 | 3.910 | 3.910 | 3.454 | 921,135 |
| 2024-07-10 | 3.890 | 3.950 | 3.880 | 3.920 | 3.463 | 594,213 |
| 2024-07-09 | 3.860 | 3.900 | 3.830 | 3.850 | 3.401 | 594,362 |
| 2024-07-08 | 3.870 | 3.895 | 3.825 | 3.840 | 3.392 | 402,420 |
| 2024-07-05 | 3.890 | 3.945 | 3.860 | 3.890 | 3.437 | 379,216 |
| 2024-07-04 | 4.000 | 4.020 | 3.900 | 3.920 | 3.463 | 760,786 |
| 2024-07-03 | 3.930 | 3.970 | 3.910 | 3.970 | 3.507 | 614,430 |
| 2024-07-02 | 3.930 | 3.960 | 3.900 | 3.930 | 3.472 | 750,474 |
| 2024-07-01 | 3.840 | 3.930 | 3.810 | 3.930 | 3.472 | 486,233 |
| 2024-06-28 | 3.920 | 3.970 | 3.870 | 3.870 | 3.419 | 962,238 |
| 2024-06-27 | 3.870 | 3.930 | 3.800 | 3.920 | 3.463 | 1,351,305 |
| 2024-06-26 | 4.030 | 4.040 | 3.950 | 3.950 | 3.451 | 966,686 |
| 2024-06-25 | 4.050 | 4.080 | 4.000 | 4.010 | 3.504 | 2,147,048 |
| 2024-06-24 | 3.980 | 4.040 | 3.970 | 4.010 | 3.504 | 1,153,463 |
| 2024-06-21 | 3.900 | 3.970 | 3.900 | 3.970 | 3.469 | 1,497,877 |
| 2024-06-20 | 3.860 | 3.880 | 3.770 | 3.880 | 3.390 | 1,597,672 |
| 2024-06-19 | 3.820 | 3.850 | 3.790 | 3.830 | 3.346 | 342,914 |
| 2024-06-18 | 3.780 | 3.810 | 3.760 | 3.810 | 3.329 | 405,942 |
| 2024-06-17 | 3.720 | 3.775 | 3.720 | 3.740 | 3.268 | 415,024 |
| 2024-06-14 | 3.720 | 3.750 | 3.670 | 3.720 | 3.250 | 430,611 |
| 2024-06-13 | 3.700 | 3.730 | 3.680 | 3.680 | 3.215 | 535,155 |
| 2024-06-12 | 3.660 | 3.680 | 3.640 | 3.670 | 3.207 | 457,967 |
| 2024-06-11 | 3.760 | 3.760 | 3.650 | 3.650 | 3.189 | 700,068 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0450 AUD |
| 2026-06-29 | 0.0481 AUD |
| 2026-03-30 | 0.0481 AUD |
| 2025-12-30 | 0.0481 AUD |
| 2025-09-29 | 0.0481 AUD |
| 2025-06-27 | 0.0456 AUD |
| 2025-03-28 | 0.0456 AUD |
| 2024-12-30 | 0.0456 AUD |
| 2024-09-27 | 0.0456 AUD |
| 2024-06-27 | 0.0435 AUD |
| 2024-03-27 | 0.0435 AUD |
| 2023-12-28 | 0.0435 AUD |
| 2023-09-28 | 0.0435 AUD |
| 2023-06-29 | 0.0420 AUD |
| 2023-03-30 | 0.0420 AUD |
| 2022-12-29 | 0.0420 AUD |
| 2022-09-29 | 0.0420 AUD |
| 2022-06-29 | 0.0405 AUD |
| 2022-03-30 | 0.0405 AUD |
| 2021-12-30 | 0.0395 AUD |
| 2021-09-29 | 0.0395 AUD |
| 2021-06-29 | 0.0373 AUD |
| 2021-03-30 | 0.0373 AUD |
| 2020-12-30 | 0.0373 AUD |
| 2020-09-29 | 0.0363 AUD |
| 2020-06-29 | 0.0685 AUD |
| 2019-12-30 | 0.0358 AUD |
| 2019-09-27 | 0.0358 AUD |
| 2019-06-27 | 0.0338 AUD |
| 2019-03-28 | 0.0338 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.