Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.190	3.200	3.150	3.180	3.113	1,195,600
2026-07-24	3.170	3.190	3.160	3.180	3.113	363,466
2026-07-23	3.200	3.215	3.150	3.170	3.103	1,248,798
2026-07-22	3.240	3.240	3.190	3.200	3.132	950,649
2026-07-21	3.260	3.275	3.230	3.240	3.171	605,212
2026-07-20	3.340	3.350	3.240	3.270	3.201	1,027,898
2026-07-17	3.300	3.330	3.290	3.300	3.230	810,764
2026-07-16	3.260	3.320	3.260	3.300	3.230	931,466
2026-07-15	3.270	3.280	3.250	3.270	3.201	900,992
2026-07-14	3.260	3.275	3.230	3.250	3.181	981,577
2026-07-13	3.250	3.290	3.245	3.270	3.201	798,549
2026-07-10	3.220	3.260	3.200	3.240	3.171	658,763
2026-07-09	3.250	3.250	3.190	3.230	3.161	1,702,051
2026-07-08	3.250	3.255	3.170	3.230	3.161	1,591,481
2026-07-07	3.230	3.260	3.190	3.200	3.132	1,082,433
2026-07-06	3.220	3.230	3.150	3.220	3.152	601,261
2026-07-03	3.200	3.240	3.160	3.170	3.103	808,831
2026-07-02	3.110	3.160	3.100	3.150	3.083	1,007,626
2026-07-01	3.130	3.140	3.075	3.100	3.034	1,833,952
2026-06-30	3.170	3.220	3.110	3.110	3.044	1,108,029
2026-06-29	3.240	3.240	3.190	3.190	3.122	1,018,603
2026-06-26	3.240	3.260	3.210	3.260	3.144	1,202,631
2026-06-25	3.230	3.270	3.200	3.240	3.124	918,514
2026-06-24	3.250	3.250	3.180	3.190	3.076	1,284,839
2026-06-23	3.250	3.250	3.180	3.190	3.076	1,092,571
2026-06-22	3.250	3.280	3.230	3.240	3.124	679,630
2026-06-19	3.210	3.280	3.200	3.250	3.134	1,770,458
2026-06-18	3.210	3.220	3.150	3.160	3.047	1,318,654
2026-06-17	3.230	3.240	3.190	3.220	3.105	1,468,513
2026-06-16	3.230	3.280	3.210	3.240	3.124	2,141,353
2026-06-15	3.270	3.270	3.220	3.240	3.124	1,045,982
2026-06-12	3.360	3.360	3.185	3.240	3.124	1,074,844
2026-06-11	3.200	3.245	3.190	3.230	3.115	1,162,149
2026-06-10	3.180	3.210	3.170	3.200	3.086	596,261
2026-06-09	3.120	3.170	3.090	3.170	3.057	1,126,003
2026-06-05	3.100	3.170	3.100	3.110	2.999	654,398
2026-06-04	3.080	3.090	3.050	3.090	2.980	835,624
2026-06-03	3.140	3.150	3.060	3.070	2.961	808,292
2026-06-02	3.150	3.160	3.070	3.140	3.028	628,944
2026-06-01	3.190	3.200	3.130	3.170	3.057	560,236
2026-05-29	3.220	3.245	3.170	3.200	3.086	1,150,354
2026-05-28	3.180	3.190	3.140	3.180	3.067	1,462,360
2026-05-27	3.210	3.220	3.170	3.200	3.086	815,077
2026-05-26	3.240	3.240	3.190	3.210	3.096	635,965
2026-05-25	3.240	3.280	3.230	3.230	3.115	372,918
2026-05-22	3.280	3.280	3.230	3.250	3.134	489,297
2026-05-21	3.250	3.300	3.240	3.260	3.144	1,070,358
2026-05-20	3.260	3.280	3.210	3.230	3.115	946,617
2026-05-19	3.280	3.280	3.230	3.250	3.134	554,153
2026-05-18	3.250	3.260	3.180	3.190	3.076	735,966
2026-05-15	3.280	3.280	3.210	3.250	3.134	892,381
2026-05-14	3.250	3.250	3.200	3.210	3.096	624,845
2026-05-13	3.240	3.280	3.210	3.250	3.134	562,497
2026-05-12	3.280	3.280	3.180	3.240	3.124	513,406
2026-05-11	3.280	3.300	3.260	3.280	3.163	567,637
2026-05-08	3.250	3.300	3.230	3.280	3.163	438,985
2026-05-07	3.260	3.320	3.260	3.300	3.182	465,992
2026-05-06	3.370	3.370	3.270	3.290	3.173	539,934
2026-05-05	3.300	3.330	3.250	3.300	3.182	395,228
2026-05-04	3.350	3.390	3.310	3.310	3.192	422,326

← NewerPage 2 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.