Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.550	4.620	4.550	4.590	3.695	492,203
2022-07-14	4.590	4.600	4.540	4.600	3.703	271,120
2022-07-13	4.700	4.790	4.590	4.610	3.711	483,583
2022-07-12	4.500	4.610	4.500	4.570	3.678	339,983
2022-07-11	4.650	4.650	4.565	4.580	3.687	379,573
2022-07-08	4.590	4.630	4.530	4.620	3.719	582,362
2022-07-07	4.550	4.560	4.480	4.560	3.670	786,088
2022-07-06	4.380	4.540	4.380	4.530	3.646	737,911
2022-07-05	4.400	4.420	4.360	4.380	3.526	733,046
2022-07-04	4.370	4.420	4.330	4.370	3.518	550,580
2022-07-01	4.350	4.370	4.270	4.290	3.453	655,375
2022-06-30	4.430	4.450	4.270	4.270	3.437	1,190,792
2022-06-29	4.480	4.500	4.410	4.430	3.566	1,128,991
2022-06-28	4.450	4.515	4.430	4.510	3.598	581,476
2022-06-27	4.400	4.485	4.400	4.450	3.550	790,944
2022-06-24	4.220	4.360	4.210	4.350	3.470	798,095
2022-06-23	4.170	4.230	4.130	4.200	3.350	787,571
2022-06-22	4.010	4.080	3.970	4.060	3.239	977,317
2022-06-21	4.100	4.100	4.005	4.070	3.247	520,575
2022-06-20	4.000	4.060	3.950	4.030	3.215	473,778
2022-06-17	3.840	3.930	3.810	3.910	3.119	1,513,859
2022-06-16	3.950	3.990	3.910	3.960	3.159	818,396
2022-06-15	4.010	4.010	3.850	3.860	3.079	825,492
2022-06-14	3.900	3.970	3.720	3.880	3.095	1,453,029
2022-06-10	4.330	4.330	4.100	4.130	3.294	562,157
2022-06-09	4.370	4.370	4.170	4.210	3.358	530,481
2022-06-08	4.240	4.380	4.240	4.310	3.438	763,753
2022-06-07	4.240	4.260	4.170	4.190	3.342	846,879
2022-06-06	4.150	4.260	4.150	4.240	3.382	382,069
2022-06-03	4.230	4.280	4.230	4.250	3.390	321,809
2022-06-02	4.200	4.240	4.190	4.230	3.374	392,560
2022-06-01	4.390	4.390	4.260	4.270	3.406	242,850
2022-05-31	4.300	4.350	4.260	4.310	3.438	623,423
2022-05-30	4.260	4.320	4.260	4.320	3.446	435,621
2022-05-27	4.240	4.260	4.200	4.220	3.366	491,761
2022-05-26	4.270	4.290	4.220	4.220	3.366	702,562
2022-05-25	4.300	4.340	4.240	4.270	3.406	480,512
2022-05-24	4.310	4.400	4.260	4.300	3.430	681,590
2022-05-23	4.290	4.390	4.270	4.310	3.438	331,681
2022-05-20	4.210	4.290	4.200	4.230	3.374	508,633
2022-05-19	4.280	4.335	4.260	4.270	3.406	486,797
2022-05-18	4.300	4.360	4.270	4.340	3.462	667,876
2022-05-17	4.300	4.315	4.250	4.280	3.414	933,904
2022-05-16	4.280	4.310	4.240	4.270	3.406	432,453
2022-05-13	4.180	4.235	4.160	4.230	3.374	723,445
2022-05-12	4.230	4.380	4.170	4.190	3.342	580,655
2022-05-11	4.160	4.270	4.110	4.270	3.406	863,634
2022-05-10	4.250	4.340	4.130	4.170	3.326	1,722,371
2022-05-09	4.290	4.390	4.270	4.310	3.438	1,056,400
2022-05-06	4.560	4.570	4.420	4.460	3.558	726,629
2022-05-05	4.530	4.645	4.530	4.610	3.677	375,224
2022-05-04	4.580	4.620	4.570	4.570	3.645	749,139
2022-05-03	4.600	4.650	4.565	4.580	3.653	710,796
2022-05-02	4.760	4.810	4.670	4.670	3.725	729,440
2022-04-29	4.880	4.880	4.800	4.850	3.869	636,360
2022-04-28	4.750	4.825	4.700	4.800	3.829	670,630
2022-04-27	4.750	4.845	4.750	4.790	3.821	700,816
2022-04-26	4.870	4.875	4.780	4.810	3.837	582,758
2022-04-22	4.860	4.910	4.800	4.890	3.901	641,276
2022-04-21	4.840	4.935	4.830	4.900	3.909	572,895

← NewerPage 19 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.