Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.850 | 3.850 | 3.790 | 3.790 | 3.311 | 282,778 |
| 2024-06-06 | 3.850 | 3.860 | 3.800 | 3.850 | 3.364 | 509,815 |
| 2024-06-05 | 3.750 | 3.830 | 3.740 | 3.810 | 3.329 | 418,488 |
| 2024-06-04 | 3.810 | 3.820 | 3.740 | 3.760 | 3.285 | 491,398 |
| 2024-06-03 | 3.800 | 3.830 | 3.760 | 3.810 | 3.329 | 417,481 |
| 2024-05-31 | 3.720 | 3.770 | 3.700 | 3.740 | 3.268 | 1,073,481 |
| 2024-05-30 | 3.750 | 3.770 | 3.670 | 3.720 | 3.250 | 683,465 |
| 2024-05-29 | 3.750 | 3.760 | 3.710 | 3.740 | 3.268 | 724,023 |
| 2024-05-28 | 3.840 | 3.840 | 3.770 | 3.790 | 3.311 | 567,994 |
| 2024-05-27 | 3.810 | 3.850 | 3.790 | 3.850 | 3.364 | 480,509 |
| 2024-05-24 | 3.730 | 3.785 | 3.730 | 3.770 | 3.294 | 333,937 |
| 2024-05-23 | 3.760 | 3.820 | 3.740 | 3.780 | 3.303 | 564,706 |
| 2024-05-22 | 3.860 | 3.860 | 3.790 | 3.810 | 3.329 | 675,016 |
| 2024-05-21 | 3.830 | 3.850 | 3.790 | 3.830 | 3.346 | 456,576 |
| 2024-05-20 | 3.870 | 3.870 | 3.800 | 3.840 | 3.355 | 216,310 |
| 2024-05-17 | 3.850 | 3.880 | 3.830 | 3.850 | 3.364 | 370,464 |
| 2024-05-16 | 3.850 | 3.920 | 3.815 | 3.910 | 3.416 | 477,344 |
| 2024-05-15 | 3.770 | 3.800 | 3.750 | 3.790 | 3.311 | 206,855 |
| 2024-05-14 | 3.730 | 3.770 | 3.720 | 3.750 | 3.276 | 517,969 |
| 2024-05-13 | 3.760 | 3.760 | 3.700 | 3.730 | 3.259 | 727,572 |
| 2024-05-10 | 3.770 | 3.790 | 3.730 | 3.750 | 3.276 | 254,748 |
| 2024-05-09 | 3.820 | 3.830 | 3.730 | 3.760 | 3.285 | 407,338 |
| 2024-05-08 | 3.750 | 3.810 | 3.740 | 3.800 | 3.320 | 693,984 |
| 2024-05-07 | 3.760 | 3.770 | 3.710 | 3.740 | 3.268 | 1,118,429 |
| 2024-05-06 | 3.760 | 3.760 | 3.700 | 3.720 | 3.250 | 438,600 |
| 2024-05-03 | 3.650 | 3.760 | 3.650 | 3.740 | 3.268 | 1,556,171 |
| 2024-05-02 | 3.690 | 3.715 | 3.660 | 3.690 | 3.224 | 595,354 |
| 2024-05-01 | 3.650 | 3.670 | 3.620 | 3.670 | 3.207 | 462,020 |
| 2024-04-30 | 3.630 | 3.700 | 3.630 | 3.700 | 3.233 | 558,564 |
| 2024-04-29 | 3.590 | 3.650 | 3.570 | 3.650 | 3.189 | 562,422 |
| 2024-04-26 | 3.600 | 3.640 | 3.510 | 3.530 | 3.084 | 381,116 |
| 2024-04-24 | 3.660 | 3.680 | 3.600 | 3.610 | 3.154 | 393,463 |
| 2024-04-23 | 3.670 | 3.700 | 3.620 | 3.630 | 3.172 | 483,185 |
| 2024-04-22 | 3.580 | 3.660 | 3.570 | 3.650 | 3.189 | 428,237 |
| 2024-04-19 | 3.570 | 3.590 | 3.495 | 3.530 | 3.084 | 397,775 |
| 2024-04-18 | 3.590 | 3.630 | 3.580 | 3.600 | 3.145 | 508,236 |
| 2024-04-17 | 3.610 | 3.650 | 3.580 | 3.610 | 3.154 | 490,524 |
| 2024-04-16 | 3.580 | 3.620 | 3.540 | 3.590 | 3.137 | 453,425 |
| 2024-04-15 | 3.640 | 3.670 | 3.570 | 3.590 | 3.137 | 427,502 |
| 2024-04-12 | 3.640 | 3.690 | 3.630 | 3.640 | 3.180 | 354,445 |
| 2024-04-11 | 3.620 | 3.700 | 3.570 | 3.670 | 3.207 | 576,228 |
| 2024-04-10 | 3.750 | 3.790 | 3.745 | 3.770 | 3.294 | 269,698 |
| 2024-04-09 | 3.740 | 3.790 | 3.700 | 3.770 | 3.294 | 307,812 |
| 2024-04-08 | 3.780 | 3.815 | 3.735 | 3.740 | 3.268 | 539,506 |
| 2024-04-05 | 3.780 | 3.820 | 3.760 | 3.780 | 3.303 | 325,557 |
| 2024-04-04 | 3.790 | 3.820 | 3.750 | 3.800 | 3.320 | 681,600 |
| 2024-04-03 | 3.910 | 3.940 | 3.750 | 3.760 | 3.285 | 598,566 |
| 2024-04-02 | 3.900 | 3.980 | 3.880 | 3.950 | 3.451 | 678,950 |
| 2024-03-28 | 3.910 | 3.980 | 3.880 | 3.970 | 3.469 | 942,714 |
| 2024-03-27 | 3.880 | 3.890 | 3.775 | 3.850 | 3.364 | 875,351 |
| 2024-03-26 | 3.860 | 3.940 | 3.860 | 3.920 | 3.387 | 1,395,877 |
| 2024-03-25 | 3.890 | 3.950 | 3.850 | 3.920 | 3.387 | 1,245,734 |
| 2024-03-22 | 3.780 | 3.900 | 3.770 | 3.880 | 3.352 | 883,173 |
| 2024-03-21 | 3.770 | 3.790 | 3.740 | 3.780 | 3.266 | 1,185,821 |
| 2024-03-20 | 3.720 | 3.720 | 3.670 | 3.710 | 3.206 | 709,623 |
| 2024-03-19 | 3.640 | 3.720 | 3.630 | 3.700 | 3.197 | 671,523 |
| 2024-03-18 | 3.560 | 3.630 | 3.530 | 3.630 | 3.136 | 1,150,924 |
| 2024-03-15 | 3.490 | 3.660 | 3.490 | 3.590 | 3.102 | 2,799,248 |
| 2024-03-14 | 3.480 | 3.510 | 3.450 | 3.510 | 3.033 | 917,538 |
| 2024-03-13 | 3.530 | 3.540 | 3.470 | 3.480 | 3.007 | 771,248 |
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.