Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.800	4.800	4.740	4.740	3.750	996,308
2022-01-20	4.840	4.890	4.770	4.770	3.774	682,751
2022-01-19	4.810	4.850	4.760	4.840	3.829	855,116
2022-01-18	4.760	4.870	4.760	4.850	3.837	418,470
2022-01-17	4.790	4.865	4.780	4.840	3.829	559,961
2022-01-14	4.810	4.870	4.780	4.850	3.837	717,486
2022-01-13	4.840	4.900	4.790	4.870	3.853	1,087,234
2022-01-12	4.750	4.850	4.665	4.810	3.806	814,861
2022-01-11	4.730	4.840	4.690	4.690	3.711	1,002,813
2022-01-10	4.790	4.865	4.720	4.840	3.829	723,888
2022-01-07	4.830	4.850	4.720	4.790	3.790	1,631,289
2022-01-06	4.950	4.950	4.730	4.770	3.774	1,008,310
2022-01-05	4.940	4.990	4.890	4.970	3.932	631,146
2022-01-04	4.950	4.970	4.885	4.940	3.909	411,530
2021-12-31	4.900	4.970	4.850	4.930	3.901	514,100
2021-12-30	4.840	4.910	4.740	4.900	3.877	744,974
2021-12-29	4.750	4.850	4.730	4.840	3.798	618,682
2021-12-24	4.720	4.750	4.660	4.700	3.688	204,246
2021-12-23	4.650	4.680	4.590	4.670	3.665	456,031
2021-12-22	4.620	4.620	4.500	4.620	3.626	415,398
2021-12-21	4.550	4.610	4.520	4.530	3.555	502,777
2021-12-20	4.550	4.580	4.520	4.530	3.555	445,921
2021-12-17	4.460	4.580	4.460	4.580	3.594	833,793
2021-12-16	4.500	4.550	4.440	4.460	3.500	497,896
2021-12-15	4.460	4.470	4.360	4.420	3.469	654,663
2021-12-14	4.450	4.490	4.430	4.460	3.500	478,248
2021-12-13	4.390	4.540	4.390	4.450	3.492	663,938
2021-12-10	4.430	4.520	4.300	4.520	3.547	1,039,329
2021-12-09	4.410	4.410	4.350	4.400	3.453	668,391
2021-12-08	4.420	4.480	4.415	4.430	3.476	625,500
2021-12-07	4.270	4.470	4.270	4.440	3.484	818,587
2021-12-06	4.360	4.380	4.270	4.270	3.351	639,093
2021-12-03	4.430	4.430	4.330	4.370	3.429	599,506
2021-12-02	4.280	4.410	4.280	4.370	3.429	672,585
2021-12-01	4.430	4.430	4.370	4.400	3.453	430,776
2021-11-30	4.430	4.475	4.360	4.470	3.508	851,885
2021-11-29	4.380	4.460	4.260	4.430	3.476	838,252
2021-11-26	4.520	4.530	4.430	4.430	3.476	591,892
2021-11-25	4.520	4.555	4.495	4.530	3.555	402,817
2021-11-24	4.460	4.550	4.460	4.550	3.571	563,617
2021-11-23	4.420	4.490	4.400	4.460	3.500	1,726,050
2021-11-22	4.410	4.440	4.370	4.410	3.461	524,626
2021-11-19	4.450	4.480	4.400	4.410	3.461	253,627
2021-11-18	4.380	4.480	4.380	4.450	3.492	399,296
2021-11-17	4.430	4.430	4.350	4.380	3.437	335,925
2021-11-16	4.480	4.480	4.380	4.380	3.437	204,449
2021-11-15	4.500	4.500	4.405	4.430	3.476	460,297
2021-11-12	4.480	4.510	4.430	4.460	3.500	1,110,268
2021-11-11	4.490	4.520	4.450	4.480	3.516	474,844
2021-11-10	4.540	4.540	4.465	4.510	3.539	446,647
2021-11-09	4.550	4.580	4.480	4.520	3.547	757,793
2021-11-08	4.560	4.605	4.540	4.570	3.586	322,503
2021-11-05	4.470	4.580	4.440	4.530	3.555	536,043
2021-11-04	4.550	4.550	4.490	4.500	3.531	394,073
2021-11-03	4.520	4.570	4.490	4.570	3.586	487,284
2021-11-02	4.530	4.570	4.500	4.520	3.547	281,427
2021-11-01	4.570	4.640	4.510	4.510	3.539	1,011,690
2021-10-29	4.610	4.610	4.490	4.500	3.531	1,175,369
2021-10-28	4.490	4.590	4.450	4.590	3.602	493,866
2021-10-27	4.500	4.520	4.430	4.490	3.524	357,266

← NewerPage 21 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.