Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.750 | 3.795 | 3.690 | 3.710 | 3.351 | 920,837 |
| 2025-02-21 | 3.790 | 3.800 | 3.740 | 3.750 | 3.387 | 657,182 |
| 2025-02-20 | 3.750 | 3.770 | 3.670 | 3.770 | 3.405 | 1,317,704 |
| 2025-02-19 | 3.940 | 3.950 | 3.750 | 3.750 | 3.387 | 1,203,775 |
| 2025-02-18 | 3.960 | 3.990 | 3.930 | 3.950 | 3.567 | 813,403 |
| 2025-02-17 | 3.940 | 4.000 | 3.920 | 3.970 | 3.586 | 997,628 |
| 2025-02-14 | 3.900 | 3.920 | 3.855 | 3.910 | 3.531 | 508,948 |
| 2025-02-13 | 3.900 | 3.900 | 3.710 | 3.830 | 3.459 | 1,544,841 |
| 2025-02-12 | 3.900 | 3.960 | 3.875 | 3.910 | 3.531 | 543,323 |
| 2025-02-11 | 3.910 | 3.950 | 3.880 | 3.950 | 3.567 | 322,912 |
| 2025-02-10 | 3.850 | 3.910 | 3.850 | 3.890 | 3.513 | 280,623 |
| 2025-02-07 | 3.920 | 3.930 | 3.890 | 3.890 | 3.513 | 339,901 |
| 2025-02-06 | 3.830 | 3.930 | 3.820 | 3.920 | 3.540 | 798,968 |
| 2025-02-05 | 3.760 | 3.850 | 3.740 | 3.830 | 3.459 | 1,212,217 |
| 2025-02-04 | 3.870 | 3.870 | 3.750 | 3.750 | 3.387 | 556,780 |
| 2025-02-03 | 3.780 | 3.850 | 3.760 | 3.820 | 3.450 | 379,967 |
| 2025-01-31 | 3.970 | 3.970 | 3.860 | 3.890 | 3.513 | 873,588 |
| 2025-01-30 | 3.950 | 3.950 | 3.865 | 3.890 | 3.513 | 243,409 |
| 2025-01-29 | 3.900 | 3.950 | 3.860 | 3.920 | 3.540 | 462,105 |
| 2025-01-28 | 3.930 | 3.940 | 3.850 | 3.870 | 3.495 | 534,050 |
| 2025-01-24 | 3.850 | 3.960 | 3.840 | 3.960 | 3.576 | 560,902 |
| 2025-01-23 | 3.980 | 3.980 | 3.870 | 3.890 | 3.513 | 473,712 |
| 2025-01-22 | 3.910 | 3.975 | 3.910 | 3.940 | 3.558 | 311,565 |
| 2025-01-21 | 4.050 | 4.050 | 3.930 | 3.930 | 3.549 | 458,503 |
| 2025-01-20 | 3.920 | 3.980 | 3.910 | 3.960 | 3.576 | 546,383 |
| 2025-01-17 | 3.910 | 3.950 | 3.860 | 3.910 | 3.531 | 333,961 |
| 2025-01-16 | 3.960 | 4.040 | 3.900 | 3.910 | 3.531 | 587,925 |
| 2025-01-15 | 3.860 | 3.935 | 3.845 | 3.870 | 3.495 | 624,961 |
| 2025-01-14 | 3.860 | 3.930 | 3.860 | 3.900 | 3.522 | 518,194 |
| 2025-01-13 | 3.870 | 3.900 | 3.820 | 3.820 | 3.450 | 362,609 |
| 2025-01-10 | 3.860 | 3.930 | 3.860 | 3.900 | 3.522 | 427,391 |
| 2025-01-09 | 3.880 | 3.900 | 3.850 | 3.870 | 3.495 | 526,544 |
| 2025-01-08 | 3.940 | 3.955 | 3.900 | 3.900 | 3.522 | 471,946 |
| 2025-01-07 | 3.980 | 3.985 | 3.940 | 3.970 | 3.586 | 231,308 |
| 2025-01-06 | 3.860 | 4.020 | 3.860 | 3.950 | 3.567 | 411,307 |
| 2025-01-03 | 3.930 | 3.990 | 3.910 | 3.970 | 3.586 | 240,098 |
| 2025-01-02 | 3.900 | 3.960 | 3.900 | 3.930 | 3.549 | 317,063 |
| 2024-12-31 | 3.990 | 3.990 | 3.890 | 3.890 | 3.513 | 593,394 |
| 2024-12-30 | 4.020 | 4.110 | 3.940 | 3.950 | 3.567 | 766,621 |
| 2024-12-27 | 3.980 | 4.050 | 3.925 | 4.040 | 3.608 | 733,737 |
| 2024-12-24 | 3.880 | 3.960 | 3.880 | 3.930 | 3.509 | 194,549 |
| 2024-12-23 | 3.890 | 3.930 | 3.865 | 3.930 | 3.509 | 792,405 |
| 2024-12-20 | 3.840 | 3.935 | 3.840 | 3.860 | 3.447 | 1,584,940 |
| 2024-12-19 | 3.800 | 3.955 | 3.800 | 3.910 | 3.491 | 1,554,691 |
| 2024-12-18 | 3.850 | 3.990 | 3.850 | 3.930 | 3.509 | 1,494,002 |
| 2024-12-17 | 3.860 | 3.880 | 3.810 | 3.850 | 3.438 | 469,043 |
| 2024-12-16 | 3.750 | 3.830 | 3.750 | 3.800 | 3.393 | 705,804 |
| 2024-12-13 | 3.780 | 3.790 | 3.730 | 3.790 | 3.384 | 961,245 |
| 2024-12-12 | 3.870 | 3.870 | 3.730 | 3.770 | 3.366 | 1,776,812 |
| 2024-12-11 | 3.820 | 3.870 | 3.760 | 3.840 | 3.429 | 674,493 |
| 2024-12-10 | 3.910 | 3.930 | 3.800 | 3.850 | 3.438 | 1,579,919 |
| 2024-12-09 | 3.970 | 3.995 | 3.900 | 3.900 | 3.483 | 1,004,686 |
| 2024-12-06 | 4.030 | 4.050 | 3.960 | 3.960 | 3.536 | 478,619 |
| 2024-12-05 | 4.040 | 4.110 | 4.020 | 4.030 | 3.599 | 1,038,304 |
| 2024-12-04 | 4.090 | 4.160 | 4.010 | 4.070 | 3.634 | 1,082,705 |
| 2024-12-03 | 4.230 | 4.230 | 4.090 | 4.090 | 3.652 | 726,762 |
| 2024-12-02 | 4.200 | 4.210 | 4.110 | 4.110 | 3.670 | 541,710 |
| 2024-11-29 | 4.080 | 4.190 | 4.080 | 4.140 | 3.697 | 493,676 |
| 2024-11-28 | 4.170 | 4.235 | 4.150 | 4.180 | 3.733 | 704,021 |
| 2024-11-27 | 4.230 | 4.230 | 4.145 | 4.160 | 3.715 | 334,027 |
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.