Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.530 | 3.540 | 3.470 | 3.480 | 3.007 | 771,248 |
| 2024-03-12 | 3.470 | 3.500 | 3.450 | 3.480 | 3.007 | 618,162 |
| 2024-03-11 | 3.470 | 3.490 | 3.440 | 3.480 | 3.007 | 390,942 |
| 2024-03-08 | 3.540 | 3.540 | 3.480 | 3.480 | 3.007 | 716,394 |
| 2024-03-07 | 3.540 | 3.555 | 3.460 | 3.500 | 3.024 | 609,771 |
| 2024-03-06 | 3.470 | 3.510 | 3.430 | 3.480 | 3.007 | 763,941 |
| 2024-03-05 | 3.500 | 3.500 | 3.410 | 3.450 | 2.981 | 530,450 |
| 2024-03-04 | 3.440 | 3.495 | 3.420 | 3.440 | 2.972 | 275,199 |
| 2024-03-01 | 3.420 | 3.420 | 3.350 | 3.400 | 2.938 | 473,430 |
| 2024-02-29 | 3.390 | 3.430 | 3.350 | 3.430 | 2.964 | 1,017,308 |
| 2024-02-28 | 3.350 | 3.370 | 3.310 | 3.360 | 2.903 | 402,488 |
| 2024-02-27 | 3.310 | 3.360 | 3.290 | 3.300 | 2.851 | 503,964 |
| 2024-02-26 | 3.410 | 3.410 | 3.300 | 3.310 | 2.860 | 257,216 |
| 2024-02-23 | 3.350 | 3.420 | 3.350 | 3.370 | 2.912 | 464,289 |
| 2024-02-22 | 3.350 | 3.390 | 3.330 | 3.380 | 2.920 | 408,405 |
| 2024-02-21 | 3.420 | 3.450 | 3.330 | 3.330 | 2.877 | 955,493 |
| 2024-02-20 | 3.490 | 3.505 | 3.400 | 3.460 | 2.990 | 779,892 |
| 2024-02-19 | 3.620 | 3.640 | 3.475 | 3.530 | 3.050 | 910,580 |
| 2024-02-16 | 3.520 | 3.620 | 3.520 | 3.620 | 3.128 | 1,230,051 |
| 2024-02-15 | 3.530 | 3.560 | 3.450 | 3.470 | 2.998 | 641,388 |
| 2024-02-14 | 3.480 | 3.530 | 3.460 | 3.510 | 3.033 | 738,588 |
| 2024-02-13 | 3.590 | 3.620 | 3.570 | 3.570 | 3.085 | 269,045 |
| 2024-02-12 | 3.610 | 3.635 | 3.590 | 3.590 | 3.102 | 281,248 |
| 2024-02-09 | 3.610 | 3.620 | 3.580 | 3.590 | 3.102 | 384,062 |
| 2024-02-08 | 3.610 | 3.650 | 3.535 | 3.580 | 3.093 | 815,852 |
| 2024-02-07 | 3.550 | 3.640 | 3.545 | 3.570 | 3.085 | 704,686 |
| 2024-02-06 | 3.510 | 3.550 | 3.490 | 3.540 | 3.059 | 323,096 |
| 2024-02-05 | 3.490 | 3.560 | 3.480 | 3.530 | 3.050 | 1,133,373 |
| 2024-02-02 | 3.510 | 3.570 | 3.470 | 3.550 | 3.067 | 588,739 |
| 2024-02-01 | 3.520 | 3.540 | 3.405 | 3.500 | 3.024 | 2,406,064 |
| 2024-01-31 | 3.540 | 3.650 | 3.500 | 3.500 | 3.024 | 1,936,513 |
| 2024-01-30 | 3.610 | 3.620 | 3.515 | 3.540 | 3.059 | 873,446 |
| 2024-01-29 | 3.570 | 3.580 | 3.520 | 3.570 | 3.085 | 542,154 |
| 2024-01-25 | 3.620 | 3.620 | 3.490 | 3.530 | 3.050 | 1,487,003 |
| 2024-01-24 | 3.610 | 3.610 | 3.535 | 3.550 | 3.067 | 366,545 |
| 2024-01-23 | 3.580 | 3.580 | 3.540 | 3.560 | 3.076 | 361,316 |
| 2024-01-22 | 3.610 | 3.610 | 3.560 | 3.590 | 3.102 | 375,510 |
| 2024-01-19 | 3.590 | 3.620 | 3.530 | 3.560 | 3.076 | 462,942 |
| 2024-01-18 | 3.610 | 3.640 | 3.530 | 3.560 | 3.076 | 1,750,385 |
| 2024-01-17 | 3.650 | 3.710 | 3.645 | 3.680 | 3.180 | 343,333 |
| 2024-01-16 | 3.690 | 3.715 | 3.640 | 3.640 | 3.145 | 352,196 |
| 2024-01-15 | 3.720 | 3.750 | 3.670 | 3.750 | 3.240 | 283,307 |
| 2024-01-12 | 3.690 | 3.720 | 3.650 | 3.710 | 3.206 | 293,961 |
| 2024-01-11 | 3.640 | 3.650 | 3.600 | 3.640 | 3.145 | 297,754 |
| 2024-01-10 | 3.590 | 3.615 | 3.570 | 3.600 | 3.111 | 386,516 |
| 2024-01-09 | 3.610 | 3.610 | 3.585 | 3.600 | 3.111 | 215,301 |
| 2024-01-08 | 3.550 | 3.610 | 3.550 | 3.560 | 3.076 | 342,571 |
| 2024-01-05 | 3.600 | 3.650 | 3.570 | 3.580 | 3.093 | 1,220,516 |
| 2024-01-04 | 3.680 | 3.680 | 3.590 | 3.590 | 3.102 | 344,145 |
| 2024-01-03 | 3.630 | 3.675 | 3.610 | 3.630 | 3.136 | 214,657 |
| 2024-01-02 | 3.690 | 3.730 | 3.660 | 3.690 | 3.188 | 184,280 |
| 2023-12-29 | 3.750 | 3.750 | 3.690 | 3.710 | 3.206 | 204,374 |
| 2023-12-28 | 3.740 | 3.750 | 3.695 | 3.740 | 3.231 | 396,875 |
| 2023-12-27 | 3.780 | 3.780 | 3.700 | 3.740 | 3.194 | 201,704 |
| 2023-12-22 | 3.760 | 3.770 | 3.700 | 3.700 | 3.160 | 233,952 |
| 2023-12-21 | 3.760 | 3.760 | 3.650 | 3.730 | 3.185 | 766,433 |
| 2023-12-20 | 3.720 | 3.760 | 3.670 | 3.750 | 3.202 | 452,660 |
| 2023-12-19 | 3.610 | 3.690 | 3.600 | 3.680 | 3.143 | 781,931 |
| 2023-12-18 | 3.650 | 3.690 | 3.630 | 3.640 | 3.109 | 985,115 |
| 2023-12-15 | 3.730 | 3.750 | 3.660 | 3.660 | 3.126 | 1,502,767 |
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.