Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	3.440	3.480	3.390	3.410	2.780	476,357
2022-10-07	3.550	3.600	3.510	3.510	2.861	576,824
2022-10-06	3.640	3.660	3.570	3.610	2.943	476,672
2022-10-05	3.620	3.670	3.580	3.630	2.959	1,068,657
2022-10-04	3.400	3.690	3.380	3.580	2.918	895,815
2022-10-03	3.340	3.420	3.310	3.390	2.764	501,979
2022-09-30	3.270	3.340	3.180	3.330	2.715	1,397,887
2022-09-29	3.350	3.490	3.300	3.300	2.690	838,852
2022-09-28	3.360	3.400	3.320	3.330	2.680	2,442,217
2022-09-27	3.540	3.540	3.400	3.430	2.761	1,028,418
2022-09-26	3.470	3.560	3.460	3.500	2.817	905,842
2022-09-23	3.720	3.770	3.535	3.550	2.857	1,195,670
2022-09-21	3.820	3.870	3.795	3.810	3.067	748,319
2022-09-20	3.920	3.940	3.870	3.890	3.131	477,029
2022-09-19	3.940	3.970	3.880	3.920	3.155	539,324
2022-09-16	3.850	3.930	3.810	3.910	3.147	1,058,833
2022-09-15	4.050	4.050	3.880	3.900	3.139	1,293,654
2022-09-14	4.080	4.140	4.010	4.020	3.236	597,272
2022-09-13	4.030	4.190	4.030	4.180	3.365	540,326
2022-09-12	4.200	4.200	4.070	4.080	3.284	410,700
2022-09-09	4.120	4.180	4.100	4.110	3.308	478,269
2022-09-08	4.120	4.220	4.110	4.210	3.389	642,636
2022-09-07	4.130	4.140	4.040	4.090	3.292	705,307
2022-09-06	4.260	4.260	4.080	4.090	3.292	351,973
2022-09-05	4.120	4.165	4.100	4.140	3.332	380,001
2022-09-02	4.120	4.150	4.070	4.120	3.316	557,898
2022-09-01	4.150	4.170	4.090	4.140	3.332	641,492
2022-08-31	4.220	4.300	4.180	4.200	3.381	439,931
2022-08-30	4.170	4.240	4.165	4.200	3.381	615,970
2022-08-29	4.240	4.260	4.170	4.190	3.373	394,716
2022-08-26	4.360	4.360	4.290	4.310	3.469	326,515
2022-08-25	4.310	4.340	4.280	4.330	3.485	349,003
2022-08-24	4.300	4.330	4.280	4.290	3.453	585,082
2022-08-23	4.260	4.330	4.260	4.320	3.477	970,499
2022-08-22	4.300	4.380	4.300	4.330	3.485	487,149
2022-08-19	4.480	4.500	4.400	4.400	3.542	1,307,472
2022-08-18	4.480	4.480	4.420	4.470	3.598	1,283,235
2022-08-17	4.400	4.450	4.380	4.440	3.574	639,800
2022-08-16	4.480	4.490	4.420	4.430	3.566	1,114,945
2022-08-15	4.450	4.495	4.430	4.450	3.582	804,300
2022-08-12	4.620	4.650	4.410	4.450	3.582	2,724,176
2022-08-11	4.880	4.880	4.705	4.770	3.839	547,964
2022-08-10	4.800	4.850	4.760	4.820	3.880	492,657
2022-08-09	4.830	4.865	4.790	4.830	3.888	404,558
2022-08-08	4.930	4.960	4.810	4.830	3.888	316,535
2022-08-05	4.900	4.920	4.850	4.890	3.936	686,111
2022-08-04	4.800	4.870	4.705	4.820	3.880	724,517
2022-08-03	4.780	4.800	4.690	4.790	3.856	900,826
2022-08-02	4.760	4.780	4.700	4.730	3.807	603,550
2022-08-01	4.810	4.810	4.740	4.750	3.823	586,797
2022-07-29	4.740	4.830	4.730	4.810	3.872	760,186
2022-07-28	4.720	4.750	4.680	4.700	3.783	472,747
2022-07-27	4.700	4.740	4.680	4.700	3.783	399,155
2022-07-26	4.710	4.740	4.670	4.720	3.799	416,992
2022-07-25	4.690	4.730	4.660	4.670	3.759	397,305
2022-07-22	4.570	4.710	4.570	4.660	3.751	902,699
2022-07-21	4.610	4.620	4.550	4.610	3.711	581,534
2022-07-20	4.630	4.630	4.555	4.610	3.711	1,094,105
2022-07-19	4.540	4.590	4.510	4.580	3.687	1,244,932
2022-07-18	4.650	4.710	4.580	4.590	3.695	788,180

← NewerPage 18 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.