Arena REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.360	3.380	3.320	3.380	3.259	712,182
2026-04-30	3.320	3.350	3.280	3.310	3.192	1,108,403
2026-04-29	3.400	3.430	3.320	3.340	3.221	1,216,620
2026-04-28	3.430	3.470	3.410	3.420	3.298	730,033
2026-04-27	3.450	3.480	3.430	3.470	3.346	401,685
2026-04-24	3.580	3.580	3.480	3.480	3.356	891,428
2026-04-23	3.490	3.520	3.430	3.520	3.394	1,285,353
2026-04-22	3.510	3.510	3.460	3.510	3.385	794,672
2026-04-21	3.470	3.500	3.440	3.500	3.375	970,925
2026-04-20	3.520	3.530	3.460	3.480	3.356	715,692
2026-04-17	3.460	3.490	3.440	3.490	3.366	873,440
2026-04-16	3.430	3.480	3.400	3.460	3.337	915,107
2026-04-15	3.440	3.470	3.390	3.400	3.279	1,014,967
2026-04-14	3.430	3.445	3.390	3.420	3.298	516,791
2026-04-13	3.370	3.420	3.370	3.400	3.279	1,276,216
2026-04-10	3.320	3.400	3.320	3.400	3.279	902,403
2026-04-09	3.330	3.400	3.310	3.390	3.269	493,683
2026-04-08	3.380	3.400	3.320	3.340	3.221	1,138,263
2026-04-07	3.370	3.370	3.300	3.330	3.211	996,038
2026-04-02	3.330	3.370	3.285	3.350	3.231	1,180,180
2026-04-01	3.200	3.330	3.200	3.300	3.182	1,112,501
2026-03-31	3.220	3.290	3.220	3.270	3.153	1,674,401
2026-03-30	3.220	3.260	3.120	3.260	3.144	1,668,958
2026-03-27	3.290	3.320	3.265	3.270	3.107	1,075,086
2026-03-26	3.320	3.320	3.250	3.300	3.135	1,096,264
2026-03-25	3.270	3.310	3.240	3.290	3.126	1,081,057
2026-03-24	3.280	3.290	3.200	3.200	3.040	835,795
2026-03-23	3.240	3.325	3.210	3.300	3.135	975,874
2026-03-20	3.290	3.340	3.270	3.270	3.107	2,200,300
2026-03-19	3.340	3.340	3.275	3.290	3.126	1,224,891
2026-03-18	3.370	3.430	3.360	3.380	3.211	1,058,932
2026-03-17	3.310	3.350	3.265	3.320	3.154	912,597
2026-03-16	3.220	3.270	3.200	3.240	3.078	631,998
2026-03-13	3.200	3.250	3.170	3.230	3.069	673,969
2026-03-12	3.210	3.250	3.150	3.180	3.021	1,622,805
2026-03-11	3.280	3.290	3.230	3.250	3.088	747,329
2026-03-10	3.280	3.310	3.240	3.280	3.116	604,916
2026-03-09	3.260	3.260	3.185	3.230	3.069	1,038,174
2026-03-06	3.350	3.370	3.310	3.320	3.154	816,237
2026-03-05	3.330	3.420	3.330	3.380	3.211	669,884
2026-03-04	3.350	3.390	3.330	3.330	3.164	466,630
2026-03-03	3.420	3.420	3.350	3.370	3.202	397,552
2026-03-02	3.400	3.440	3.380	3.410	3.240	558,882
2026-02-27	3.450	3.450	3.400	3.420	3.249	810,708
2026-02-26	3.450	3.450	3.380	3.420	3.249	471,657
2026-02-25	3.380	3.410	3.380	3.400	3.230	599,741
2026-02-24	3.380	3.410	3.380	3.410	3.240	818,298
2026-02-23	3.490	3.540	3.380	3.400	3.230	655,449
2026-02-20	3.460	3.535	3.430	3.460	3.287	1,227,460
2026-02-19	3.540	3.570	3.460	3.480	3.307	1,106,947
2026-02-18	3.530	3.580	3.510	3.520	3.345	882,332
2026-02-17	3.610	3.610	3.500	3.530	3.354	670,750
2026-02-16	3.600	3.640	3.550	3.550	3.373	877,119
2026-02-13	3.480	3.630	3.460	3.580	3.402	1,657,746
2026-02-12	3.500	3.500	3.370	3.470	3.297	1,398,310
2026-02-11	3.530	3.560	3.510	3.520	3.345	1,069,884
2026-02-10	3.520	3.540	3.490	3.500	3.326	1,076,703
2026-02-09	3.510	3.540	3.480	3.510	3.335	924,539
2026-02-06	3.530	3.575	3.450	3.460	3.287	898,360
2026-02-05	3.540	3.610	3.540	3.590	3.411	598,676

← NewerPage 3 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.