Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.720 | 3.870 | 3.720 | 3.780 | 3.116 | 582,287 |
| 2023-01-04 | 3.770 | 3.770 | 3.670 | 3.720 | 3.066 | 343,985 |
| 2023-01-03 | 3.870 | 3.870 | 3.660 | 3.660 | 3.017 | 296,117 |
| 2022-12-30 | 3.930 | 3.930 | 3.805 | 3.830 | 3.157 | 367,559 |
| 2022-12-29 | 3.820 | 3.820 | 3.750 | 3.810 | 3.140 | 675,049 |
| 2022-12-28 | 3.940 | 3.940 | 3.820 | 3.830 | 3.122 | 446,503 |
| 2022-12-23 | 3.900 | 3.900 | 3.840 | 3.880 | 3.163 | 233,933 |
| 2022-12-22 | 3.880 | 3.910 | 3.810 | 3.910 | 3.187 | 681,086 |
| 2022-12-21 | 3.720 | 3.860 | 3.720 | 3.860 | 3.147 | 695,616 |
| 2022-12-20 | 3.880 | 3.890 | 3.670 | 3.680 | 3.000 | 608,180 |
| 2022-12-19 | 3.850 | 3.890 | 3.800 | 3.860 | 3.147 | 416,893 |
| 2022-12-16 | 3.800 | 3.860 | 3.780 | 3.860 | 3.147 | 2,323,511 |
| 2022-12-15 | 3.880 | 3.900 | 3.810 | 3.850 | 3.139 | 1,412,277 |
| 2022-12-14 | 3.850 | 3.880 | 3.800 | 3.880 | 3.163 | 569,663 |
| 2022-12-13 | 3.850 | 3.850 | 3.785 | 3.830 | 3.122 | 547,657 |
| 2022-12-12 | 3.770 | 3.850 | 3.740 | 3.800 | 3.098 | 697,121 |
| 2022-12-09 | 3.780 | 3.780 | 3.700 | 3.770 | 3.073 | 1,736,320 |
| 2022-12-08 | 3.740 | 3.780 | 3.700 | 3.720 | 3.033 | 403,927 |
| 2022-12-07 | 3.800 | 3.840 | 3.740 | 3.780 | 3.081 | 736,943 |
| 2022-12-06 | 3.880 | 3.950 | 3.840 | 3.840 | 3.130 | 1,041,334 |
| 2022-12-05 | 3.960 | 3.960 | 3.880 | 3.890 | 3.171 | 328,616 |
| 2022-12-02 | 4.000 | 4.000 | 3.910 | 3.950 | 3.220 | 505,062 |
| 2022-12-01 | 4.000 | 4.000 | 3.900 | 3.980 | 3.245 | 403,223 |
| 2022-11-30 | 3.820 | 3.920 | 3.820 | 3.900 | 3.179 | 1,114,617 |
| 2022-11-29 | 3.890 | 3.940 | 3.870 | 3.870 | 3.155 | 554,666 |
| 2022-11-28 | 3.880 | 3.985 | 3.880 | 3.940 | 3.212 | 465,699 |
| 2022-11-25 | 4.000 | 4.000 | 3.890 | 3.950 | 3.220 | 418,364 |
| 2022-11-24 | 4.000 | 4.000 | 3.890 | 3.910 | 3.187 | 406,795 |
| 2022-11-23 | 4.070 | 4.070 | 3.960 | 3.970 | 3.236 | 321,723 |
| 2022-11-22 | 4.000 | 4.000 | 3.920 | 3.980 | 3.245 | 390,169 |
| 2022-11-21 | 3.980 | 3.990 | 3.920 | 3.940 | 3.212 | 293,655 |
| 2022-11-18 | 3.980 | 3.980 | 3.920 | 3.920 | 3.196 | 378,158 |
| 2022-11-17 | 3.960 | 3.970 | 3.820 | 3.960 | 3.228 | 448,565 |
| 2022-11-16 | 3.880 | 3.955 | 3.870 | 3.910 | 3.187 | 490,263 |
| 2022-11-15 | 4.040 | 4.040 | 3.890 | 3.920 | 3.196 | 548,634 |
| 2022-11-14 | 4.120 | 4.120 | 3.940 | 3.940 | 3.212 | 481,054 |
| 2022-11-11 | 4.080 | 4.170 | 4.010 | 4.110 | 3.350 | 928,467 |
| 2022-11-10 | 3.900 | 3.900 | 3.830 | 3.880 | 3.163 | 421,651 |
| 2022-11-09 | 3.800 | 3.885 | 3.780 | 3.870 | 3.155 | 325,055 |
| 2022-11-08 | 3.810 | 3.820 | 3.755 | 3.800 | 3.098 | 540,209 |
| 2022-11-07 | 3.880 | 3.950 | 3.780 | 3.790 | 3.090 | 388,637 |
| 2022-11-04 | 3.910 | 3.945 | 3.830 | 3.870 | 3.155 | 476,520 |
| 2022-11-03 | 3.910 | 3.930 | 3.865 | 3.910 | 3.187 | 431,866 |
| 2022-11-02 | 4.000 | 4.030 | 3.970 | 3.990 | 3.253 | 690,963 |
| 2022-11-01 | 3.970 | 4.020 | 3.920 | 4.020 | 3.277 | 967,228 |
| 2022-10-31 | 3.810 | 3.950 | 3.810 | 3.930 | 3.204 | 855,211 |
| 2022-10-28 | 3.670 | 3.830 | 3.670 | 3.830 | 3.122 | 680,605 |
| 2022-10-27 | 3.570 | 3.750 | 3.570 | 3.730 | 3.041 | 971,381 |
| 2022-10-26 | 3.640 | 3.640 | 3.560 | 3.630 | 2.959 | 659,726 |
| 2022-10-25 | 3.500 | 3.550 | 3.480 | 3.550 | 2.894 | 503,782 |
| 2022-10-24 | 3.500 | 3.500 | 3.420 | 3.460 | 2.821 | 796,594 |
| 2022-10-21 | 3.410 | 3.445 | 3.380 | 3.420 | 2.788 | 471,674 |
| 2022-10-20 | 3.500 | 3.500 | 3.400 | 3.440 | 2.804 | 779,878 |
| 2022-10-19 | 3.620 | 3.620 | 3.490 | 3.500 | 2.853 | 384,356 |
| 2022-10-18 | 3.590 | 3.590 | 3.500 | 3.550 | 2.894 | 389,716 |
| 2022-10-17 | 3.420 | 3.510 | 3.410 | 3.470 | 2.829 | 422,199 |
| 2022-10-14 | 3.440 | 3.480 | 3.405 | 3.440 | 2.804 | 972,789 |
| 2022-10-13 | 3.400 | 3.460 | 3.360 | 3.440 | 2.804 | 694,573 |
| 2022-10-12 | 3.360 | 3.470 | 3.330 | 3.440 | 2.804 | 682,183 |
| 2022-10-11 | 3.380 | 3.450 | 3.370 | 3.400 | 2.772 | 567,141 |
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.