Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.830	3.850	3.800	3.830	3.230	879,030
2023-06-28	3.760	3.850	3.760	3.840	3.203	578,093
2023-06-27	3.770	3.820	3.730	3.770	3.144	924,726
2023-06-26	3.700	3.740	3.670	3.720	3.103	627,777
2023-06-23	3.740	3.760	3.670	3.700	3.086	701,137
2023-06-22	3.900	3.900	3.760	3.770	3.144	659,437
2023-06-21	3.920	3.920	3.880	3.890	3.244	857,331
2023-06-20	3.850	3.900	3.820	3.900	3.253	664,171
2023-06-19	3.860	3.865	3.810	3.850	3.211	406,805
2023-06-16	3.770	3.870	3.760	3.830	3.194	978,276
2023-06-15	3.680	3.790	3.670	3.770	3.144	870,763
2023-06-14	3.790	3.790	3.640	3.700	3.086	753,630
2023-06-13	3.780	3.790	3.705	3.730	3.111	523,852
2023-06-09	3.760	3.790	3.710	3.720	3.103	464,797
2023-06-08	3.850	3.860	3.750	3.770	3.144	1,338,632
2023-06-07	3.840	3.850	3.780	3.830	3.194	516,807
2023-06-06	3.790	3.840	3.710	3.810	3.178	945,609
2023-06-05	3.830	3.885	3.800	3.800	3.169	863,969
2023-06-02	3.790	3.810	3.750	3.800	3.169	596,775
2023-06-01	3.700	3.740	3.660	3.740	3.119	577,750
2023-05-31	3.700	3.720	3.640	3.720	3.103	1,427,237
2023-05-30	3.710	3.720	3.675	3.690	3.078	180,117
2023-05-29	3.630	3.740	3.610	3.730	3.111	468,993
2023-05-26	3.630	3.650	3.600	3.630	3.028	560,100
2023-05-25	3.620	3.660	3.580	3.640	3.036	504,412
2023-05-24	3.630	3.705	3.610	3.680	3.069	493,626
2023-05-23	3.670	3.700	3.640	3.670	3.061	460,929
2023-05-22	3.650	3.650	3.590	3.630	3.028	524,195
2023-05-19	3.630	3.660	3.590	3.650	3.044	225,505
2023-05-18	3.660	3.700	3.580	3.600	3.003	451,873
2023-05-17	3.660	3.700	3.640	3.640	3.036	331,071
2023-05-16	3.740	3.770	3.700	3.710	3.094	343,884
2023-05-15	3.710	3.800	3.710	3.790	3.161	377,831
2023-05-12	3.700	3.750	3.690	3.730	3.111	260,241
2023-05-11	3.650	3.710	3.630	3.700	3.086	1,272,002
2023-05-10	3.650	3.705	3.630	3.650	3.044	501,356
2023-05-09	3.670	3.720	3.645	3.690	3.078	370,929
2023-05-08	3.740	3.760	3.685	3.730	3.111	255,189
2023-05-05	3.700	3.760	3.670	3.720	3.103	301,360
2023-05-04	3.560	3.670	3.560	3.670	3.061	376,113
2023-05-03	3.620	3.650	3.590	3.610	3.011	345,950
2023-05-02	3.740	3.785	3.670	3.670	3.061	464,390
2023-05-01	3.780	3.800	3.740	3.760	3.136	262,450
2023-04-28	3.710	3.740	3.670	3.730	3.111	794,278
2023-04-27	3.640	3.710	3.625	3.670	3.061	481,708
2023-04-26	3.760	3.790	3.690	3.710	3.094	436,385
2023-04-24	3.740	3.770	3.700	3.760	3.136	693,502
2023-04-21	3.750	3.760	3.700	3.700	3.086	392,484
2023-04-20	3.750	3.790	3.710	3.750	3.128	815,282
2023-04-19	3.730	3.755	3.685	3.730	3.111	1,017,808
2023-04-18	3.720	3.775	3.710	3.730	3.111	629,737
2023-04-17	3.800	3.820	3.760	3.800	3.169	265,254
2023-04-14	3.760	3.790	3.750	3.760	3.136	270,791
2023-04-13	3.750	3.790	3.720	3.780	3.153	476,367
2023-04-12	3.830	3.830	3.730	3.730	3.111	614,235
2023-04-11	3.720	3.740	3.690	3.720	3.103	706,187
2023-04-06	3.700	3.740	3.690	3.710	3.094	446,944
2023-04-05	3.770	3.800	3.690	3.710	3.094	723,767
2023-04-04	3.630	3.740	3.630	3.710	3.094	723,080
2023-04-03	3.630	3.730	3.610	3.710	3.094	412,484

← NewerPage 15 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.