Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.830 | 3.890 | 3.810 | 3.850 | 3.522 | 624,435 |
| 2025-05-21 | 3.860 | 3.870 | 3.830 | 3.860 | 3.531 | 420,341 |
| 2025-05-20 | 3.830 | 3.850 | 3.800 | 3.840 | 3.513 | 314,350 |
| 2025-05-19 | 3.860 | 3.860 | 3.790 | 3.820 | 3.494 | 470,088 |
| 2025-05-16 | 3.770 | 3.830 | 3.760 | 3.810 | 3.485 | 430,560 |
| 2025-05-15 | 3.820 | 3.820 | 3.740 | 3.760 | 3.440 | 433,289 |
| 2025-05-14 | 3.850 | 3.870 | 3.800 | 3.810 | 3.485 | 577,809 |
| 2025-05-13 | 3.890 | 3.890 | 3.810 | 3.870 | 3.540 | 711,740 |
| 2025-05-12 | 3.910 | 3.920 | 3.850 | 3.870 | 3.540 | 678,997 |
| 2025-05-09 | 3.930 | 3.930 | 3.860 | 3.880 | 3.549 | 297,117 |
| 2025-05-08 | 3.940 | 3.960 | 3.880 | 3.930 | 3.595 | 732,544 |
| 2025-05-07 | 3.880 | 3.900 | 3.830 | 3.890 | 3.559 | 833,294 |
| 2025-05-06 | 3.820 | 3.880 | 3.770 | 3.870 | 3.540 | 369,566 |
| 2025-05-05 | 3.790 | 3.850 | 3.790 | 3.810 | 3.485 | 616,264 |
| 2025-05-02 | 3.720 | 3.870 | 3.680 | 3.800 | 3.476 | 416,215 |
| 2025-05-01 | 3.790 | 3.830 | 3.700 | 3.810 | 3.485 | 737,369 |
| 2025-04-30 | 3.740 | 3.770 | 3.690 | 3.720 | 3.403 | 790,347 |
| 2025-04-29 | 3.660 | 3.740 | 3.630 | 3.730 | 3.412 | 663,601 |
| 2025-04-28 | 3.630 | 3.670 | 3.620 | 3.640 | 3.330 | 733,094 |
| 2025-04-24 | 3.570 | 3.640 | 3.510 | 3.630 | 3.321 | 558,649 |
| 2025-04-23 | 3.620 | 3.645 | 3.580 | 3.590 | 3.284 | 1,036,815 |
| 2025-04-22 | 3.530 | 3.610 | 3.530 | 3.590 | 3.284 | 388,651 |
| 2025-04-17 | 3.620 | 3.660 | 3.580 | 3.630 | 3.321 | 488,760 |
| 2025-04-16 | 3.600 | 3.670 | 3.600 | 3.620 | 3.312 | 427,489 |
| 2025-04-15 | 3.640 | 3.660 | 3.600 | 3.610 | 3.302 | 436,359 |
| 2025-04-14 | 3.610 | 3.670 | 3.590 | 3.640 | 3.330 | 378,939 |
| 2025-04-11 | 3.560 | 3.615 | 3.530 | 3.590 | 3.284 | 522,513 |
| 2025-04-10 | 3.710 | 3.970 | 3.630 | 3.640 | 3.330 | 804,631 |
| 2025-04-09 | 3.480 | 3.560 | 3.460 | 3.520 | 3.220 | 974,823 |
| 2025-04-08 | 3.450 | 3.510 | 3.420 | 3.490 | 3.193 | 746,702 |
| 2025-04-07 | 3.370 | 3.440 | 3.325 | 3.420 | 3.129 | 1,248,890 |
| 2025-04-04 | 3.500 | 3.540 | 3.420 | 3.500 | 3.202 | 854,109 |
| 2025-04-03 | 3.490 | 3.530 | 3.470 | 3.500 | 3.202 | 714,003 |
| 2025-04-02 | 3.490 | 3.585 | 3.470 | 3.540 | 3.238 | 949,926 |
| 2025-04-01 | 3.490 | 3.550 | 3.480 | 3.510 | 3.211 | 746,130 |
| 2025-03-31 | 3.500 | 3.520 | 3.450 | 3.450 | 3.156 | 1,163,886 |
| 2025-03-28 | 3.470 | 3.550 | 3.470 | 3.520 | 3.220 | 767,727 |
| 2025-03-27 | 3.610 | 3.610 | 3.560 | 3.590 | 3.242 | 1,039,470 |
| 2025-03-26 | 3.600 | 3.605 | 3.570 | 3.570 | 3.224 | 972,307 |
| 2025-03-25 | 3.610 | 3.650 | 3.580 | 3.600 | 3.251 | 1,004,842 |
| 2025-03-24 | 3.520 | 3.620 | 3.520 | 3.590 | 3.242 | 922,852 |
| 2025-03-21 | 3.530 | 3.610 | 3.500 | 3.540 | 3.197 | 2,636,787 |
| 2025-03-20 | 3.500 | 3.570 | 3.490 | 3.520 | 3.179 | 1,694,627 |
| 2025-03-19 | 3.560 | 3.590 | 3.500 | 3.500 | 3.161 | 742,093 |
| 2025-03-18 | 3.560 | 3.585 | 3.520 | 3.550 | 3.206 | 936,800 |
| 2025-03-17 | 3.550 | 3.600 | 3.510 | 3.520 | 3.179 | 934,453 |
| 2025-03-14 | 3.560 | 3.570 | 3.500 | 3.550 | 3.206 | 721,610 |
| 2025-03-13 | 3.590 | 3.600 | 3.540 | 3.550 | 3.206 | 647,980 |
| 2025-03-12 | 3.580 | 3.590 | 3.540 | 3.570 | 3.224 | 1,207,822 |
| 2025-03-11 | 3.590 | 3.615 | 3.550 | 3.580 | 3.233 | 859,001 |
| 2025-03-10 | 3.660 | 3.740 | 3.600 | 3.620 | 3.269 | 628,551 |
| 2025-03-07 | 3.600 | 3.640 | 3.570 | 3.600 | 3.251 | 1,043,408 |
| 2025-03-06 | 3.540 | 3.655 | 3.540 | 3.650 | 3.297 | 939,412 |
| 2025-03-05 | 3.710 | 3.710 | 3.550 | 3.600 | 3.251 | 1,081,952 |
| 2025-03-04 | 3.690 | 3.690 | 3.600 | 3.620 | 3.269 | 1,126,374 |
| 2025-03-03 | 3.700 | 3.720 | 3.670 | 3.690 | 3.333 | 592,766 |
| 2025-02-28 | 3.700 | 3.735 | 3.650 | 3.670 | 3.315 | 894,581 |
| 2025-02-27 | 3.690 | 3.710 | 3.660 | 3.690 | 3.333 | 521,446 |
| 2025-02-26 | 3.800 | 3.800 | 3.660 | 3.700 | 3.342 | 559,001 |
| 2025-02-25 | 3.670 | 3.750 | 3.670 | 3.710 | 3.351 | 846,924 |
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.