Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.540 | 3.610 | 3.540 | 3.590 | 3.411 | 598,676 |
| 2026-02-04 | 3.530 | 3.560 | 3.530 | 3.540 | 3.364 | 647,641 |
| 2026-02-03 | 3.650 | 3.650 | 3.560 | 3.570 | 3.392 | 648,868 |
| 2026-02-02 | 3.550 | 3.605 | 3.520 | 3.590 | 3.411 | 940,038 |
| 2026-01-30 | 3.590 | 3.590 | 3.505 | 3.550 | 3.373 | 962,499 |
| 2026-01-29 | 3.590 | 3.590 | 3.495 | 3.510 | 3.335 | 560,472 |
| 2026-01-28 | 3.670 | 3.670 | 3.555 | 3.590 | 3.411 | 1,002,713 |
| 2026-01-27 | 3.660 | 3.680 | 3.560 | 3.560 | 3.383 | 825,180 |
| 2026-01-23 | 3.560 | 3.570 | 3.520 | 3.530 | 3.354 | 530,044 |
| 2026-01-22 | 3.550 | 3.590 | 3.520 | 3.590 | 3.411 | 866,582 |
| 2026-01-21 | 3.530 | 3.550 | 3.480 | 3.510 | 3.335 | 659,365 |
| 2026-01-20 | 3.510 | 3.540 | 3.500 | 3.520 | 3.345 | 1,035,026 |
| 2026-01-19 | 3.580 | 3.580 | 3.530 | 3.540 | 3.364 | 367,818 |
| 2026-01-16 | 3.560 | 3.600 | 3.530 | 3.570 | 3.392 | 431,090 |
| 2026-01-15 | 3.570 | 3.660 | 3.520 | 3.530 | 3.354 | 933,348 |
| 2026-01-14 | 3.550 | 3.580 | 3.510 | 3.510 | 3.335 | 640,082 |
| 2026-01-13 | 3.550 | 3.580 | 3.540 | 3.550 | 3.373 | 320,694 |
| 2026-01-12 | 3.600 | 3.600 | 3.520 | 3.550 | 3.373 | 271,855 |
| 2026-01-09 | 3.550 | 3.620 | 3.530 | 3.550 | 3.373 | 702,413 |
| 2026-01-08 | 3.580 | 3.620 | 3.570 | 3.600 | 3.421 | 466,860 |
| 2026-01-07 | 3.550 | 3.590 | 3.540 | 3.580 | 3.402 | 539,931 |
| 2026-01-06 | 3.570 | 3.570 | 3.500 | 3.550 | 3.373 | 586,235 |
| 2026-01-05 | 3.600 | 3.600 | 3.525 | 3.530 | 3.354 | 282,932 |
| 2026-01-02 | 3.560 | 3.580 | 3.540 | 3.560 | 3.383 | 264,503 |
| 2025-12-31 | 3.550 | 3.575 | 3.540 | 3.560 | 3.383 | 225,418 |
| 2025-12-30 | 3.580 | 3.580 | 3.520 | 3.550 | 3.373 | 384,194 |
| 2025-12-29 | 3.610 | 3.620 | 3.580 | 3.600 | 3.375 | 278,908 |
| 2025-12-24 | 3.580 | 3.670 | 3.580 | 3.610 | 3.384 | 171,011 |
| 2025-12-23 | 3.640 | 3.700 | 3.640 | 3.690 | 3.459 | 834,983 |
| 2025-12-22 | 3.620 | 3.660 | 3.595 | 3.640 | 3.412 | 474,992 |
| 2025-12-19 | 3.600 | 3.640 | 3.560 | 3.620 | 3.394 | 1,100,232 |
| 2025-12-18 | 3.550 | 3.630 | 3.550 | 3.600 | 3.375 | 1,316,922 |
| 2025-12-17 | 3.540 | 3.560 | 3.500 | 3.550 | 3.328 | 545,252 |
| 2025-12-16 | 3.500 | 3.540 | 3.500 | 3.520 | 3.300 | 398,460 |
| 2025-12-15 | 3.500 | 3.540 | 3.485 | 3.510 | 3.290 | 358,872 |
| 2025-12-12 | 3.500 | 3.520 | 3.480 | 3.500 | 3.281 | 493,636 |
| 2025-12-11 | 3.460 | 3.535 | 3.460 | 3.490 | 3.272 | 901,215 |
| 2025-12-10 | 3.530 | 3.540 | 3.450 | 3.450 | 3.234 | 1,187,605 |
| 2025-12-09 | 3.470 | 3.540 | 3.465 | 3.530 | 3.309 | 471,935 |
| 2025-12-08 | 3.510 | 3.535 | 3.440 | 3.480 | 3.262 | 674,713 |
| 2025-12-05 | 3.540 | 3.550 | 3.470 | 3.510 | 3.290 | 621,306 |
| 2025-12-04 | 3.640 | 3.640 | 3.520 | 3.540 | 3.319 | 905,742 |
| 2025-12-03 | 3.580 | 3.690 | 3.580 | 3.640 | 3.412 | 1,241,076 |
| 2025-12-02 | 3.580 | 3.640 | 3.580 | 3.610 | 3.384 | 341,903 |
| 2025-12-01 | 3.570 | 3.650 | 3.570 | 3.600 | 3.375 | 852,261 |
| 2025-11-28 | 3.650 | 3.650 | 3.570 | 3.580 | 3.356 | 955,048 |
| 2025-11-27 | 3.640 | 3.680 | 3.615 | 3.630 | 3.403 | 319,591 |
| 2025-11-26 | 3.720 | 3.720 | 3.620 | 3.620 | 3.394 | 744,208 |
| 2025-11-25 | 3.700 | 3.740 | 3.610 | 3.650 | 3.422 | 730,686 |
| 2025-11-24 | 3.660 | 3.710 | 3.650 | 3.690 | 3.459 | 874,764 |
| 2025-11-21 | 3.760 | 3.760 | 3.620 | 3.660 | 3.431 | 878,630 |
| 2025-11-20 | 3.650 | 3.730 | 3.650 | 3.700 | 3.469 | 522,731 |
| 2025-11-19 | 3.700 | 3.710 | 3.635 | 3.650 | 3.422 | 600,883 |
| 2025-11-18 | 3.760 | 3.840 | 3.660 | 3.670 | 3.440 | 1,041,448 |
| 2025-11-17 | 3.680 | 3.750 | 3.670 | 3.740 | 3.506 | 788,733 |
| 2025-11-14 | 3.700 | 3.710 | 3.640 | 3.690 | 3.459 | 846,566 |
| 2025-11-13 | 3.730 | 3.730 | 3.660 | 3.710 | 3.478 | 1,404,293 |
| 2025-11-12 | 3.710 | 3.720 | 3.620 | 3.700 | 3.469 | 1,017,781 |
| 2025-11-11 | 3.660 | 3.760 | 3.660 | 3.700 | 3.469 | 981,922 |
| 2025-11-10 | 3.630 | 3.660 | 3.600 | 3.660 | 3.431 | 855,417 |
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.