Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.480	3.560	3.470	3.490	2.943	740,701
2023-09-20	3.530	3.580	3.500	3.500	2.951	762,567
2023-09-19	3.610	3.610	3.550	3.580	3.019	556,064
2023-09-18	3.660	3.710	3.610	3.620	3.053	486,366
2023-09-15	3.740	3.760	3.680	3.700	3.120	1,218,542
2023-09-14	3.630	3.670	3.620	3.670	3.095	464,428
2023-09-13	3.650	3.650	3.615	3.650	3.078	513,423
2023-09-12	3.610	3.660	3.570	3.640	3.070	488,486
2023-09-11	3.620	3.650	3.555	3.620	3.053	339,745
2023-09-08	3.620	3.650	3.600	3.640	3.070	255,124
2023-09-07	3.650	3.680	3.600	3.640	3.070	530,978
2023-09-06	3.710	3.715	3.655	3.680	3.103	398,529
2023-09-05	3.740	3.740	3.690	3.710	3.129	360,891
2023-09-04	3.730	3.740	3.680	3.730	3.145	424,693
2023-09-01	3.730	3.740	3.680	3.700	3.120	446,255
2023-08-31	3.730	3.740	3.710	3.710	3.129	966,464
2023-08-30	3.740	3.740	3.690	3.730	3.145	897,562
2023-08-29	3.700	3.710	3.660	3.690	3.112	201,315
2023-08-28	3.700	3.700	3.650	3.680	3.103	273,551
2023-08-25	3.650	3.670	3.630	3.650	3.078	343,973
2023-08-24	3.710	3.715	3.670	3.700	3.120	521,467
2023-08-23	3.640	3.710	3.640	3.670	3.095	6,139,571
2023-08-22	3.660	3.690	3.630	3.670	3.095	475,925
2023-08-21	3.660	3.710	3.650	3.670	3.095	395,490
2023-08-18	3.700	3.730	3.670	3.680	3.103	539,038
2023-08-17	3.680	3.720	3.635	3.720	3.137	770,752
2023-08-16	3.640	3.730	3.640	3.700	3.120	938,362
2023-08-15	3.760	3.760	3.665	3.680	3.103	1,072,701
2023-08-14	3.800	3.815	3.760	3.770	3.179	894,446
2023-08-11	3.840	3.860	3.810	3.820	3.221	575,744
2023-08-10	3.770	3.880	3.770	3.820	3.221	4,258,728
2023-08-09	3.800	3.845	3.800	3.830	3.230	937,701
2023-08-08	3.790	3.810	3.740	3.780	3.188	1,033,845
2023-08-07	3.750	3.810	3.750	3.750	3.162	752,422
2023-08-04	3.700	3.790	3.700	3.770	3.179	748,751
2023-08-03	3.820	3.820	3.720	3.730	3.145	707,977
2023-08-02	3.810	3.830	3.715	3.760	3.171	4,716,236
2023-08-01	3.820	3.830	3.780	3.820	3.221	206,917
2023-07-31	3.820	3.840	3.780	3.800	3.204	226,109
2023-07-28	3.840	3.890	3.760	3.820	3.221	380,380
2023-07-27	3.770	3.900	3.760	3.880	3.272	455,914
2023-07-26	3.730	3.780	3.710	3.760	3.171	233,247
2023-07-25	3.770	3.770	3.710	3.740	3.154	462,134
2023-07-24	3.730	3.800	3.710	3.760	3.171	333,203
2023-07-21	3.700	3.760	3.680	3.740	3.154	290,823
2023-07-20	3.700	3.720	3.660	3.690	3.112	324,411
2023-07-19	3.630	3.710	3.630	3.680	3.103	536,377
2023-07-18	3.660	3.670	3.600	3.610	3.044	362,807
2023-07-17	3.630	3.665	3.570	3.650	3.078	278,149
2023-07-14	3.670	3.670	3.610	3.630	3.061	566,704
2023-07-13	3.580	3.660	3.570	3.660	3.086	597,093
2023-07-12	3.590	3.590	3.545	3.550	2.994	408,483
2023-07-11	3.580	3.595	3.540	3.580	3.019	263,060
2023-07-10	3.570	3.610	3.520	3.530	2.977	592,327
2023-07-07	3.650	3.660	3.560	3.560	3.002	751,952
2023-07-06	3.740	3.770	3.680	3.690	3.112	826,238
2023-07-05	3.760	3.770	3.725	3.730	3.145	485,811
2023-07-04	3.730	3.760	3.700	3.750	3.162	832,719
2023-07-03	3.800	3.800	3.755	3.760	3.171	736,651
2023-06-30	3.820	3.850	3.710	3.760	3.171	1,240,419

← NewerPage 14 of 22 · 1,269 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.