Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.900	4.910	4.780	4.780	3.813	805,023
2022-04-19	4.830	4.915	4.830	4.860	3.877	641,716
2022-04-14	4.910	4.910	4.810	4.850	3.869	652,957
2022-04-13	4.820	4.880	4.805	4.850	3.869	718,200
2022-04-12	4.850	4.900	4.780	4.820	3.845	787,073
2022-04-11	4.890	4.910	4.835	4.840	3.861	720,007
2022-04-08	4.970	4.990	4.850	4.870	3.885	783,483
2022-04-07	4.950	4.950	4.880	4.920	3.925	703,646
2022-04-06	4.900	4.940	4.880	4.910	3.917	681,759
2022-04-05	4.880	4.970	4.870	4.910	3.917	585,529
2022-04-04	4.950	5.045	4.860	4.900	3.909	820,804
2022-04-01	4.900	4.940	4.890	4.910	3.917	511,953
2022-03-31	4.920	4.990	4.900	4.910	3.917	1,236,190
2022-03-30	5.180	5.180	4.940	4.950	3.949	1,133,791
2022-03-29	4.950	5.055	4.950	4.980	3.940	836,571
2022-03-28	5.000	5.015	4.945	4.960	3.924	752,614
2022-03-25	4.980	4.990	4.930	4.970	3.932	659,976
2022-03-24	4.860	4.960	4.860	4.940	3.909	835,686
2022-03-23	4.940	5.010	4.900	4.950	3.916	627,925
2022-03-22	4.940	4.940	4.850	4.920	3.893	1,080,322
2022-03-21	4.980	4.980	4.850	4.890	3.869	1,353,901
2022-03-18	4.900	4.960	4.900	4.920	3.893	1,691,510
2022-03-17	4.980	5.040	4.890	4.950	3.916	1,354,707
2022-03-16	4.860	4.950	4.860	4.910	3.885	1,042,091
2022-03-15	4.870	4.940	4.850	4.910	3.885	754,041
2022-03-14	4.880	4.950	4.865	4.930	3.901	649,159
2022-03-11	4.880	4.940	4.825	4.830	3.822	801,099
2022-03-10	4.870	4.990	4.870	4.940	3.909	1,020,027
2022-03-09	4.830	4.860	4.770	4.850	3.837	604,316
2022-03-08	4.910	4.930	4.785	4.800	3.798	1,014,523
2022-03-07	4.820	4.850	4.790	4.820	3.814	986,300
2022-03-04	4.770	4.840	4.740	4.830	3.822	1,196,309
2022-03-03	4.980	4.980	4.820	4.830	3.822	738,312
2022-03-02	4.840	4.900	4.800	4.860	3.845	1,258,266
2022-03-01	4.970	4.990	4.880	4.920	3.893	1,162,251
2022-02-28	4.880	4.980	4.880	4.930	3.901	753,511
2022-02-25	4.830	4.950	4.800	4.900	3.877	904,024
2022-02-24	4.860	4.910	4.790	4.820	3.814	1,172,714
2022-02-23	4.940	4.980	4.890	4.930	3.901	783,059
2022-02-22	4.900	4.985	4.860	4.940	3.909	784,350
2022-02-21	4.930	5.030	4.880	5.020	3.972	598,347
2022-02-18	5.020	5.080	4.990	5.000	3.956	914,451
2022-02-17	4.990	5.090	4.960	5.050	3.996	2,249,858
2022-02-16	4.840	4.970	4.840	4.970	3.932	976,380
2022-02-15	4.740	4.895	4.740	4.850	3.837	1,077,208
2022-02-14	4.880	4.940	4.745	4.780	3.782	1,466,526
2022-02-11	4.900	4.965	4.800	4.900	3.877	1,052,080
2022-02-10	4.940	5.000	4.910	4.960	3.924	1,338,633
2022-02-09	4.890	4.970	4.870	4.940	3.909	1,440,996
2022-02-08	4.750	4.950	4.750	4.910	3.885	2,033,661
2022-02-07	4.710	4.890	4.710	4.870	3.853	2,973,659
2022-02-04	4.870	5.010	4.800	4.870	3.853	29,253,740
2022-02-03	4.850	4.890	4.800	4.870	3.853	2,609,602
2022-02-02	4.880	4.910	4.790	4.840	3.829	2,538,790
2022-02-01	4.700	4.800	4.580	4.780	3.782	1,221,965
2022-01-31	4.520	4.700	4.520	4.690	3.711	1,972,057
2022-01-28	4.560	4.630	4.450	4.480	3.545	1,800,105
2022-01-27	4.510	4.670	4.460	4.560	3.608	1,752,105
2022-01-25	4.650	4.700	4.550	4.580	3.624	1,292,311
2022-01-24	4.670	4.780	4.630	4.760	3.766	1,226,518

← NewerPage 20 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.