Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.890 | 3.900 | 3.855 | 3.890 | 3.602 | 552,825 |
| 2025-08-14 | 3.810 | 3.920 | 3.775 | 3.880 | 3.592 | 698,258 |
| 2025-08-13 | 3.810 | 3.810 | 3.720 | 3.730 | 3.454 | 546,619 |
| 2025-08-12 | 3.750 | 3.810 | 3.750 | 3.800 | 3.518 | 519,807 |
| 2025-08-11 | 3.790 | 3.800 | 3.765 | 3.790 | 3.509 | 430,636 |
| 2025-08-08 | 3.750 | 3.810 | 3.740 | 3.790 | 3.509 | 455,250 |
| 2025-08-07 | 3.710 | 3.760 | 3.710 | 3.740 | 3.463 | 432,602 |
| 2025-08-06 | 3.720 | 3.750 | 3.710 | 3.720 | 3.444 | 706,839 |
| 2025-08-05 | 3.710 | 3.760 | 3.680 | 3.710 | 3.435 | 687,730 |
| 2025-08-04 | 3.680 | 3.720 | 3.670 | 3.670 | 3.398 | 425,576 |
| 2025-08-01 | 3.620 | 3.730 | 3.620 | 3.680 | 3.407 | 1,058,388 |
| 2025-07-31 | 3.630 | 3.720 | 3.630 | 3.680 | 3.407 | 595,561 |
| 2025-07-30 | 3.610 | 3.680 | 3.585 | 3.650 | 3.380 | 488,415 |
| 2025-07-29 | 3.590 | 3.610 | 3.550 | 3.600 | 3.333 | 835,863 |
| 2025-07-28 | 3.600 | 3.625 | 3.585 | 3.610 | 3.343 | 539,052 |
| 2025-07-25 | 3.580 | 3.610 | 3.550 | 3.590 | 3.324 | 626,489 |
| 2025-07-24 | 3.660 | 3.670 | 3.580 | 3.590 | 3.324 | 511,026 |
| 2025-07-23 | 3.710 | 3.720 | 3.660 | 3.660 | 3.389 | 624,525 |
| 2025-07-22 | 3.680 | 3.710 | 3.670 | 3.700 | 3.426 | 413,722 |
| 2025-07-21 | 3.710 | 3.715 | 3.670 | 3.680 | 3.407 | 588,244 |
| 2025-07-18 | 3.710 | 3.740 | 3.670 | 3.720 | 3.444 | 419,828 |
| 2025-07-17 | 3.680 | 3.700 | 3.650 | 3.690 | 3.417 | 573,985 |
| 2025-07-16 | 3.630 | 3.680 | 3.610 | 3.650 | 3.380 | 710,388 |
| 2025-07-15 | 3.670 | 3.670 | 3.615 | 3.640 | 3.370 | 402,685 |
| 2025-07-14 | 3.620 | 3.660 | 3.610 | 3.650 | 3.380 | 774,015 |
| 2025-07-11 | 3.650 | 3.650 | 3.580 | 3.600 | 3.333 | 442,137 |
| 2025-07-10 | 3.630 | 3.650 | 3.600 | 3.650 | 3.380 | 1,067,151 |
| 2025-07-09 | 3.650 | 3.660 | 3.600 | 3.610 | 3.343 | 1,085,117 |
| 2025-07-08 | 3.700 | 3.730 | 3.640 | 3.670 | 3.398 | 1,002,248 |
| 2025-07-07 | 3.730 | 3.750 | 3.680 | 3.690 | 3.417 | 962,524 |
| 2025-07-04 | 3.740 | 3.755 | 3.700 | 3.730 | 3.454 | 1,249,424 |
| 2025-07-03 | 3.780 | 3.780 | 3.690 | 3.740 | 3.463 | 622,933 |
| 2025-07-02 | 3.770 | 3.810 | 3.750 | 3.760 | 3.481 | 650,131 |
| 2025-07-01 | 3.700 | 3.790 | 3.660 | 3.750 | 3.472 | 674,027 |
| 2025-06-30 | 3.770 | 3.770 | 3.705 | 3.710 | 3.435 | 926,296 |
| 2025-06-27 | 3.830 | 3.840 | 3.730 | 3.750 | 3.472 | 960,674 |
| 2025-06-26 | 3.800 | 3.825 | 3.780 | 3.800 | 3.476 | 668,860 |
| 2025-06-25 | 3.880 | 3.880 | 3.800 | 3.810 | 3.485 | 438,849 |
| 2025-06-24 | 3.920 | 3.930 | 3.850 | 3.850 | 3.522 | 294,846 |
| 2025-06-23 | 3.900 | 3.900 | 3.840 | 3.880 | 3.549 | 355,474 |
| 2025-06-20 | 3.850 | 3.880 | 3.840 | 3.840 | 3.513 | 790,234 |
| 2025-06-19 | 3.770 | 3.890 | 3.750 | 3.850 | 3.522 | 914,137 |
| 2025-06-18 | 3.940 | 3.950 | 3.840 | 3.840 | 3.513 | 1,009,865 |
| 2025-06-17 | 3.930 | 3.930 | 3.880 | 3.920 | 3.586 | 533,371 |
| 2025-06-16 | 3.960 | 3.990 | 3.920 | 3.940 | 3.604 | 463,345 |
| 2025-06-13 | 3.970 | 3.990 | 3.930 | 3.960 | 3.623 | 460,501 |
| 2025-06-12 | 3.980 | 4.020 | 3.940 | 3.970 | 3.632 | 768,286 |
| 2025-06-11 | 3.860 | 3.970 | 3.850 | 3.970 | 3.632 | 832,638 |
| 2025-06-10 | 3.890 | 3.920 | 3.860 | 3.880 | 3.549 | 473,219 |
| 2025-06-06 | 3.820 | 3.850 | 3.810 | 3.840 | 3.513 | 635,539 |
| 2025-06-05 | 3.840 | 3.840 | 3.800 | 3.810 | 3.485 | 544,721 |
| 2025-06-04 | 3.820 | 3.850 | 3.810 | 3.820 | 3.494 | 620,818 |
| 2025-06-03 | 3.780 | 3.820 | 3.775 | 3.780 | 3.458 | 391,323 |
| 2025-06-02 | 3.750 | 3.795 | 3.730 | 3.770 | 3.449 | 601,987 |
| 2025-05-30 | 3.750 | 3.790 | 3.730 | 3.750 | 3.430 | 821,296 |
| 2025-05-29 | 3.810 | 3.810 | 3.750 | 3.760 | 3.440 | 527,670 |
| 2025-05-28 | 3.800 | 3.815 | 3.770 | 3.800 | 3.476 | 573,166 |
| 2025-05-27 | 3.800 | 3.830 | 3.785 | 3.800 | 3.476 | 711,615 |
| 2025-05-26 | 3.830 | 3.850 | 3.795 | 3.820 | 3.494 | 799,978 |
| 2025-05-23 | 3.860 | 3.885 | 3.820 | 3.840 | 3.513 | 1,158,173 |
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.