Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.630 | 3.700 | 3.600 | 3.620 | 3.394 | 938,913 |
| 2025-11-06 | 3.630 | 3.680 | 3.625 | 3.650 | 3.422 | 700,049 |
| 2025-11-05 | 3.630 | 3.640 | 3.590 | 3.620 | 3.394 | 574,163 |
| 2025-11-04 | 3.660 | 3.695 | 3.570 | 3.620 | 3.394 | 1,876,221 |
| 2025-11-03 | 3.660 | 3.660 | 3.580 | 3.650 | 3.422 | 564,900 |
| 2025-10-31 | 3.660 | 3.710 | 3.640 | 3.650 | 3.422 | 1,159,961 |
| 2025-10-30 | 3.730 | 3.780 | 3.630 | 3.630 | 3.403 | 822,802 |
| 2025-10-29 | 3.870 | 3.900 | 3.810 | 3.810 | 3.572 | 790,917 |
| 2025-10-28 | 3.900 | 3.905 | 3.860 | 3.870 | 3.628 | 571,737 |
| 2025-10-27 | 3.940 | 3.950 | 3.890 | 3.900 | 3.656 | 533,381 |
| 2025-10-24 | 3.950 | 3.950 | 3.875 | 3.910 | 3.665 | 538,932 |
| 2025-10-23 | 3.870 | 3.930 | 3.870 | 3.910 | 3.665 | 523,619 |
| 2025-10-22 | 3.890 | 3.900 | 3.850 | 3.870 | 3.628 | 1,486,050 |
| 2025-10-21 | 3.920 | 3.940 | 3.890 | 3.890 | 3.647 | 494,719 |
| 2025-10-20 | 3.880 | 3.925 | 3.860 | 3.910 | 3.665 | 727,535 |
| 2025-10-17 | 3.890 | 3.915 | 3.850 | 3.850 | 3.609 | 971,840 |
| 2025-10-16 | 3.900 | 3.900 | 3.850 | 3.890 | 3.647 | 406,278 |
| 2025-10-15 | 3.880 | 3.890 | 3.840 | 3.860 | 3.619 | 643,787 |
| 2025-10-14 | 3.840 | 3.870 | 3.795 | 3.830 | 3.590 | 649,348 |
| 2025-10-13 | 3.820 | 3.870 | 3.790 | 3.870 | 3.628 | 637,646 |
| 2025-10-10 | 3.840 | 3.855 | 3.800 | 3.850 | 3.609 | 377,015 |
| 2025-10-09 | 3.840 | 3.860 | 3.810 | 3.840 | 3.600 | 485,170 |
| 2025-10-08 | 3.900 | 3.900 | 3.815 | 3.840 | 3.600 | 434,832 |
| 2025-10-07 | 3.900 | 3.910 | 3.810 | 3.830 | 3.590 | 1,075,281 |
| 2025-10-06 | 3.950 | 3.960 | 3.910 | 3.920 | 3.675 | 541,736 |
| 2025-10-03 | 3.830 | 3.940 | 3.830 | 3.920 | 3.675 | 1,685,926 |
| 2025-10-02 | 3.880 | 3.930 | 3.850 | 3.910 | 3.665 | 625,566 |
| 2025-10-01 | 3.920 | 3.920 | 3.850 | 3.900 | 3.656 | 869,236 |
| 2025-09-30 | 3.850 | 3.930 | 3.850 | 3.880 | 3.637 | 723,351 |
| 2025-09-29 | 3.910 | 3.920 | 3.850 | 3.860 | 3.619 | 411,083 |
| 2025-09-26 | 3.950 | 3.950 | 3.870 | 3.910 | 3.620 | 455,205 |
| 2025-09-25 | 3.910 | 3.970 | 3.910 | 3.940 | 3.648 | 683,658 |
| 2025-09-24 | 3.970 | 3.980 | 3.940 | 3.960 | 3.667 | 323,890 |
| 2025-09-23 | 4.000 | 4.010 | 3.950 | 3.990 | 3.694 | 340,918 |
| 2025-09-22 | 3.980 | 4.020 | 3.980 | 3.980 | 3.685 | 467,913 |
| 2025-09-19 | 4.050 | 4.050 | 3.950 | 3.950 | 3.657 | 3,157,570 |
| 2025-09-18 | 4.020 | 4.050 | 3.990 | 4.030 | 3.731 | 808,631 |
| 2025-09-17 | 4.040 | 4.045 | 4.000 | 4.000 | 3.704 | 646,026 |
| 2025-09-16 | 4.070 | 4.090 | 4.045 | 4.060 | 3.759 | 503,377 |
| 2025-09-15 | 3.980 | 4.070 | 3.965 | 4.060 | 3.759 | 303,916 |
| 2025-09-12 | 4.000 | 4.060 | 3.965 | 4.010 | 3.713 | 656,508 |
| 2025-09-11 | 3.940 | 4.020 | 3.920 | 4.000 | 3.704 | 905,949 |
| 2025-09-10 | 3.980 | 4.010 | 3.930 | 3.980 | 3.685 | 707,591 |
| 2025-09-09 | 4.040 | 4.070 | 3.985 | 4.000 | 3.704 | 426,657 |
| 2025-09-08 | 4.070 | 4.070 | 4.010 | 4.030 | 3.731 | 557,650 |
| 2025-09-05 | 4.090 | 4.090 | 4.040 | 4.080 | 3.778 | 557,739 |
| 2025-09-04 | 4.040 | 4.090 | 4.030 | 4.060 | 3.759 | 769,568 |
| 2025-09-03 | 4.060 | 4.090 | 4.030 | 4.030 | 3.731 | 707,105 |
| 2025-09-02 | 4.080 | 4.090 | 4.030 | 4.060 | 3.759 | 519,081 |
| 2025-09-01 | 4.050 | 4.100 | 4.030 | 4.080 | 3.778 | 736,893 |
| 2025-08-29 | 4.050 | 4.060 | 4.000 | 4.050 | 3.750 | 570,019 |
| 2025-08-28 | 4.060 | 4.080 | 4.030 | 4.050 | 3.750 | 577,306 |
| 2025-08-27 | 4.080 | 4.080 | 4.020 | 4.060 | 3.759 | 468,217 |
| 2025-08-26 | 4.050 | 4.075 | 4.030 | 4.040 | 3.741 | 672,523 |
| 2025-08-25 | 4.070 | 4.090 | 4.040 | 4.050 | 3.750 | 3,434,096 |
| 2025-08-22 | 4.050 | 4.080 | 4.015 | 4.070 | 3.768 | 656,979 |
| 2025-08-21 | 4.070 | 4.070 | 4.025 | 4.050 | 3.750 | 579,355 |
| 2025-08-20 | 4.000 | 4.060 | 3.980 | 4.040 | 3.741 | 909,346 |
| 2025-08-19 | 3.910 | 3.960 | 3.890 | 3.960 | 3.667 | 578,867 |
| 2025-08-18 | 3.890 | 3.920 | 3.880 | 3.900 | 3.611 | 413,232 |
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.