Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.740	3.750	3.600	3.630	3.028	775,556
2023-03-30	3.600	3.630	3.560	3.610	3.011	672,783
2023-03-29	3.630	3.630	3.555	3.570	2.943	1,263,885
2023-03-28	3.600	3.620	3.560	3.600	2.967	363,742
2023-03-27	3.550	3.620	3.550	3.550	2.926	202,116
2023-03-24	3.500	3.560	3.480	3.550	2.926	492,925
2023-03-23	3.500	3.570	3.490	3.540	2.918	395,834
2023-03-22	3.580	3.590	3.480	3.530	2.910	681,982
2023-03-21	3.530	3.570	3.505	3.530	2.910	592,054
2023-03-20	3.540	3.565	3.470	3.530	2.910	489,264
2023-03-17	3.700	3.740	3.570	3.600	2.967	1,568,785
2023-03-16	3.750	3.820	3.650	3.720	3.066	909,700
2023-03-15	3.660	3.770	3.660	3.740	3.083	660,608
2023-03-14	3.730	3.840	3.580	3.690	3.041	878,517
2023-03-13	3.740	3.750	3.600	3.700	3.050	736,351
2023-03-10	3.780	3.810	3.745	3.750	3.091	899,643
2023-03-09	3.780	3.810	3.750	3.790	3.124	527,373
2023-03-08	3.720	3.790	3.720	3.760	3.099	676,725
2023-03-07	3.830	3.850	3.745	3.780	3.116	484,268
2023-03-06	3.830	3.830	3.745	3.790	3.124	535,738
2023-03-03	3.760	3.830	3.720	3.730	3.074	363,493
2023-03-02	3.770	3.790	3.720	3.770	3.107	815,827
2023-03-01	3.770	3.850	3.730	3.770	3.107	578,113
2023-02-28	3.900	3.900	3.820	3.860	3.182	1,266,269
2023-02-27	3.730	3.880	3.730	3.820	3.149	454,345
2023-02-24	3.890	3.900	3.850	3.870	3.190	472,190
2023-02-23	3.790	3.880	3.790	3.870	3.190	496,637
2023-02-22	3.750	3.815	3.750	3.810	3.140	973,067
2023-02-21	3.840	3.860	3.750	3.840	3.165	518,643
2023-02-20	3.900	3.900	3.800	3.820	3.149	1,008,861
2023-02-17	3.880	3.880	3.825	3.830	3.157	604,783
2023-02-16	3.840	3.900	3.800	3.880	3.198	1,098,887
2023-02-15	3.850	3.870	3.790	3.800	3.132	2,960,029
2023-02-14	3.770	3.840	3.730	3.820	3.149	3,060,039
2023-02-13	3.730	3.835	3.680	3.730	3.074	1,300,740
2023-02-10	3.810	3.890	3.780	3.850	3.173	2,165,995
2023-02-09	3.660	3.755	3.610	3.740	3.083	616,296
2023-02-08	3.800	3.800	3.675	3.710	3.058	978,116
2023-02-07	3.820	3.820	3.710	3.720	3.066	499,501
2023-02-06	3.890	3.890	3.775	3.780	3.116	511,354
2023-02-03	3.850	3.960	3.810	3.930	3.239	1,157,115
2023-02-02	3.750	3.810	3.700	3.810	3.140	8,521,221
2023-02-01	3.760	3.760	3.700	3.730	3.074	2,089,339
2023-01-31	3.740	3.760	3.710	3.730	3.074	639,768
2023-01-30	3.780	3.830	3.700	3.740	3.083	529,992
2023-01-27	3.750	3.790	3.730	3.760	3.099	697,869
2023-01-25	3.810	3.830	3.710	3.730	3.074	1,098,114
2023-01-24	3.820	3.855	3.790	3.840	3.165	12,833,100
2023-01-23	3.930	3.930	3.750	3.800	3.132	528,932
2023-01-20	3.850	3.890	3.780	3.810	3.140	630,364
2023-01-19	3.850	3.860	3.800	3.830	3.157	335,127
2023-01-18	3.870	3.870	3.810	3.870	3.190	360,549
2023-01-17	3.860	3.870	3.810	3.850	3.173	273,326
2023-01-16	3.800	3.860	3.780	3.820	3.149	584,079
2023-01-13	3.850	3.860	3.770	3.780	3.116	571,231
2023-01-12	3.840	3.890	3.785	3.850	3.173	456,942
2023-01-11	3.740	3.800	3.710	3.780	3.116	623,805
2023-01-10	3.770	3.860	3.700	3.740	3.083	357,477
2023-01-09	3.850	3.870	3.740	3.770	3.107	226,040
2023-01-06	3.700	3.810	3.690	3.780	3.116	653,864

← NewerPage 16 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.