Arena REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.520	2.560	2.490	2.490	2.490	2,257,665
2026-10-16	2.490	2.490	2.450	2.460	2.460	1,540,893
2026-10-15	2.450	2.460	2.370	2.460	2.460	3,024,302
2026-10-14	2.430	2.460	2.410	2.440	2.440	3,661,012
2026-10-13	2.430	2.465	2.390	2.400	2.400	2,250,141
2026-10-12	2.380	2.380	2.330	2.360	2.360	1,000,791
2026-10-09	2.400	2.420	2.330	2.350	2.350	2,391,181
2026-10-08	2.420	2.510	2.380	2.390	2.390	7,522,414
2026-10-07	2.110	2.390	2.080	2.350	2.350	6,119,179
2026-10-06	2.010	2.100	2.010	2.080	2.080	1,995,614
2026-10-05	2.030	2.030	1.985	1.985	1.985	1,320,248
2026-10-02	2.030	2.050	2.005	2.020	2.020	2,148,635
2026-10-01	2.110	2.110	2.030	2.030	2.030	3,283,459
2026-09-30	2.110	2.150	2.100	2.120	2.120	2,923,119
2026-09-29	2.100	2.120	2.060	2.110	2.110	1,634,338
2026-09-28	2.110	2.135	2.100	2.120	2.075	1,919,955
2026-09-25	2.170	2.170	2.080	2.110	2.065	1,361,328
2026-09-24	2.110	2.150	2.095	2.130	2.085	2,226,447
2026-09-23	2.130	2.160	2.120	2.150	2.104	1,508,859
2026-09-22	2.150	2.160	2.120	2.130	2.085	1,411,569
2026-09-21	2.130	2.170	2.120	2.150	2.104	1,424,862
2026-09-18	2.160	2.180	2.120	2.130	2.085	6,795,719
2026-09-17	2.150	2.185	2.150	2.160	2.114	2,186,094
2026-09-16	2.160	2.180	2.140	2.160	2.114	1,520,489
2026-09-15	2.180	2.200	2.150	2.170	2.124	2,046,462
2026-09-14	2.200	2.220	2.170	2.190	2.144	1,652,212
2026-09-11	2.230	2.250	2.180	2.210	2.163	2,012,326
2026-09-10	2.230	2.260	2.200	2.260	2.212	1,698,985
2026-09-09	2.290	2.290	2.230	2.240	2.193	1,840,174
2026-09-08	2.350	2.350	2.280	2.290	2.241	2,752,386
2026-09-07	2.330	2.360	2.310	2.320	2.271	923,394
2026-09-04	2.290	2.355	2.275	2.350	2.300	1,898,274
2026-09-03	2.230	2.290	2.210	2.280	2.232	2,201,986
2026-09-02	2.270	2.310	2.250	2.250	2.202	2,521,295
2026-09-01	2.300	2.330	2.260	2.280	2.232	1,291,361
2026-08-31	2.300	2.360	2.300	2.320	2.271	2,071,888
2026-08-28	2.320	2.330	2.270	2.310	2.261	1,857,071
2026-08-27	2.400	2.400	2.320	2.340	2.290	2,505,932
2026-08-26	2.470	2.490	2.380	2.380	2.330	1,970,587
2026-08-25	2.490	2.500	2.360	2.460	2.408	3,165,779
2026-08-24	2.450	2.500	2.430	2.440	2.388	3,759,891
2026-08-21	2.380	2.550	2.350	2.490	2.437	7,575,366
2026-08-20	2.390	2.420	2.350	2.420	2.369	2,451,403
2026-08-19	2.390	2.410	2.360	2.370	2.320	2,227,220
2026-08-18	2.300	2.380	2.290	2.350	2.300	3,773,640
2026-08-17	2.320	2.350	2.290	2.340	2.290	2,972,243
2026-08-14	2.340	2.350	2.270	2.300	2.251	2,745,635
2026-08-13	2.370	2.370	2.295	2.330	2.281	3,160,874
2026-08-12	2.240	2.365	2.200	2.340	2.290	5,714,084
2026-08-11	2.440	2.440	2.200	2.240	2.193	14,860,440
2026-08-10	2.880	3.030	2.520	2.560	2.506	16,394,336
2026-08-07	3.250	3.305	3.230	3.280	3.210	942,443
2026-08-06	3.210	3.280	3.210	3.230	3.161	660,734
2026-08-05	3.220	3.260	3.210	3.230	3.161	1,170,824
2026-08-04	3.190	3.260	3.190	3.230	3.161	1,041,646
2026-08-03	3.180	3.200	3.160	3.180	3.113	461,284
2026-07-31	3.190	3.200	3.170	3.190	3.122	788,499
2026-07-30	3.220	3.230	3.170	3.200	3.132	693,373
2026-07-29	3.220	3.270	3.200	3.230	3.161	1,458,709
2026-07-28	3.170	3.200	3.170	3.200	3.132	1,215,270

Page 1 of 22 · 1,267 trading daysOlder →

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.