Arena REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.670	3.730	3.640	3.670	3.134	736,090
2023-12-13	3.510	3.585	3.510	3.550	3.032	450,828
2023-12-12	3.560	3.570	3.510	3.550	3.032	413,805
2023-12-11	3.540	3.560	3.490	3.540	3.023	631,272
2023-12-08	3.450	3.530	3.450	3.530	3.015	346,797
2023-12-07	3.480	3.510	3.450	3.490	2.980	470,771
2023-12-06	3.400	3.500	3.390	3.490	2.980	1,795,785
2023-12-05	3.350	3.390	3.350	3.370	2.878	361,135
2023-12-04	3.370	3.420	3.300	3.390	2.895	428,543
2023-12-01	3.340	3.370	3.290	3.310	2.827	616,691
2023-11-30	3.400	3.430	3.330	3.350	2.861	722,646
2023-11-29	3.390	3.435	3.370	3.400	2.904	395,142
2023-11-28	3.280	3.410	3.280	3.370	2.878	383,497
2023-11-27	3.400	3.420	3.300	3.300	2.818	384,036
2023-11-24	3.400	3.420	3.375	3.390	2.895	503,362
2023-11-23	3.380	3.415	3.340	3.400	2.904	596,558
2023-11-22	3.440	3.440	3.350	3.350	2.861	449,613
2023-11-21	3.450	3.450	3.360	3.400	2.904	769,567
2023-11-20	3.400	3.440	3.360	3.440	2.938	402,819
2023-11-17	3.400	3.420	3.380	3.380	2.886	359,582
2023-11-16	3.440	3.460	3.360	3.410	2.912	526,870
2023-11-15	3.410	3.470	3.410	3.430	2.929	529,077
2023-11-14	3.330	3.365	3.300	3.340	2.852	225,210
2023-11-13	3.340	3.350	3.280	3.280	2.801	228,452
2023-11-10	3.300	3.345	3.290	3.310	2.827	221,413
2023-11-09	3.380	3.380	3.330	3.350	2.861	384,484
2023-11-08	3.320	3.365	3.310	3.310	2.827	532,921
2023-11-07	3.320	3.360	3.280	3.320	2.835	479,333
2023-11-06	3.480	3.480	3.350	3.350	2.861	956,253
2023-11-03	3.320	3.440	3.320	3.420	2.921	934,571
2023-11-02	3.300	3.340	3.240	3.320	2.835	356,831
2023-11-01	3.170	3.270	3.170	3.260	2.784	498,831
2023-10-31	3.160	3.230	3.160	3.170	2.707	847,110
2023-10-30	3.160	3.200	3.120	3.150	2.690	469,214
2023-10-27	3.230	3.260	3.170	3.210	2.741	854,732
2023-10-26	3.220	3.250	3.190	3.200	2.733	759,332
2023-10-25	3.290	3.300	3.200	3.250	2.775	697,721
2023-10-24	3.300	3.340	3.285	3.300	2.818	310,993
2023-10-23	3.300	3.330	3.270	3.310	2.827	451,893
2023-10-20	3.350	3.355	3.300	3.340	2.852	310,560
2023-10-19	3.370	3.410	3.350	3.400	2.904	1,255,496
2023-10-18	3.420	3.450	3.380	3.410	2.912	367,505
2023-10-17	3.450	3.450	3.360	3.430	2.929	303,384
2023-10-16	3.340	3.400	3.330	3.360	2.869	346,072
2023-10-13	3.350	3.390	3.320	3.340	2.852	395,579
2023-10-12	3.410	3.450	3.350	3.430	2.929	1,792,816
2023-10-11	3.370	3.390	3.330	3.380	2.886	552,993
2023-10-10	3.320	3.380	3.310	3.360	2.869	749,757
2023-10-09	3.350	3.355	3.310	3.320	2.835	369,917
2023-10-06	3.320	3.335	3.290	3.320	2.835	680,673
2023-10-05	3.280	3.310	3.260	3.310	2.827	708,870
2023-10-04	3.250	3.315	3.250	3.290	2.810	904,876
2023-10-03	3.300	3.325	3.270	3.290	2.810	557,225
2023-10-02	3.370	3.400	3.350	3.350	2.861	348,264
2023-09-29	3.360	3.380	3.340	3.360	2.869	836,841
2023-09-28	3.400	3.430	3.350	3.360	2.869	453,178
2023-09-27	3.390	3.500	3.390	3.470	2.926	478,765
2023-09-26	3.440	3.450	3.400	3.430	2.892	1,160,117
2023-09-25	3.460	3.480	3.400	3.450	2.909	735,152
2023-09-22	3.420	3.480	3.410	3.480	2.935	842,377

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.