Arena REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-26 | 4.130 | 4.220 | 4.110 | 4.170 | 3.724 | 1,201,756 |
| 2024-11-25 | 4.130 | 4.150 | 4.090 | 4.090 | 3.652 | 1,726,635 |
| 2024-11-22 | 4.060 | 4.110 | 4.040 | 4.080 | 3.643 | 486,939 |
| 2024-11-21 | 4.020 | 4.045 | 4.000 | 4.010 | 3.581 | 629,850 |
| 2024-11-20 | 4.140 | 4.140 | 4.010 | 4.040 | 3.608 | 695,722 |
| 2024-11-19 | 4.060 | 4.145 | 4.060 | 4.100 | 3.661 | 1,038,195 |
| 2024-11-18 | 4.060 | 4.080 | 4.020 | 4.060 | 3.625 | 455,934 |
| 2024-11-15 | 4.030 | 4.080 | 4.000 | 4.030 | 3.599 | 642,172 |
| 2024-11-14 | 4.030 | 4.040 | 3.990 | 4.030 | 3.599 | 467,921 |
| 2024-11-13 | 3.950 | 4.060 | 3.950 | 4.030 | 3.599 | 656,261 |
| 2024-11-12 | 4.010 | 4.090 | 3.970 | 4.060 | 3.625 | 1,743,531 |
| 2024-11-11 | 4.190 | 4.190 | 3.960 | 3.960 | 3.536 | 863,780 |
| 2024-11-08 | 4.050 | 4.050 | 3.935 | 3.990 | 3.563 | 763,569 |
| 2024-11-07 | 3.990 | 4.010 | 3.930 | 3.960 | 3.536 | 1,150,037 |
| 2024-11-06 | 4.030 | 4.050 | 4.000 | 4.020 | 3.590 | 730,070 |
| 2024-11-05 | 3.940 | 4.015 | 3.940 | 4.010 | 3.581 | 466,026 |
| 2024-11-04 | 3.990 | 4.030 | 3.960 | 3.960 | 3.536 | 319,163 |
| 2024-11-01 | 3.990 | 4.030 | 3.930 | 3.950 | 3.527 | 691,264 |
| 2024-10-31 | 3.990 | 4.030 | 3.970 | 4.010 | 3.581 | 919,221 |
| 2024-10-30 | 4.020 | 4.050 | 3.980 | 4.000 | 3.572 | 471,598 |
| 2024-10-29 | 4.040 | 4.070 | 3.990 | 4.000 | 3.572 | 1,005,473 |
| 2024-10-28 | 4.120 | 4.125 | 4.050 | 4.060 | 3.625 | 705,984 |
| 2024-10-25 | 4.180 | 4.200 | 4.120 | 4.120 | 3.679 | 748,030 |
| 2024-10-24 | 4.150 | 4.220 | 4.110 | 4.160 | 3.715 | 1,559,330 |
| 2024-10-23 | 4.080 | 4.150 | 4.065 | 4.130 | 3.688 | 687,744 |
| 2024-10-22 | 4.120 | 4.130 | 4.070 | 4.080 | 3.643 | 795,004 |
| 2024-10-21 | 4.170 | 4.210 | 4.150 | 4.160 | 3.715 | 758,138 |
| 2024-10-18 | 4.240 | 4.260 | 4.120 | 4.140 | 3.697 | 663,617 |
| 2024-10-17 | 4.240 | 4.275 | 4.200 | 4.220 | 3.768 | 692,585 |
| 2024-10-16 | 4.190 | 4.220 | 4.160 | 4.200 | 3.750 | 771,888 |
| 2024-10-15 | 4.170 | 4.220 | 4.120 | 4.210 | 3.759 | 1,648,024 |
| 2024-10-14 | 4.130 | 4.160 | 4.110 | 4.110 | 3.670 | 736,579 |
| 2024-10-11 | 4.110 | 4.130 | 4.100 | 4.110 | 3.670 | 948,291 |
| 2024-10-10 | 4.150 | 4.170 | 4.110 | 4.120 | 3.679 | 852,204 |
| 2024-10-09 | 4.140 | 4.180 | 4.120 | 4.120 | 3.679 | 635,798 |
| 2024-10-08 | 4.140 | 4.190 | 4.110 | 4.130 | 3.688 | 752,920 |
| 2024-10-07 | 4.120 | 4.180 | 4.110 | 4.180 | 3.733 | 530,467 |
| 2024-10-04 | 4.190 | 4.230 | 4.180 | 4.230 | 3.777 | 543,268 |
| 2024-10-03 | 4.180 | 4.230 | 4.140 | 4.230 | 3.777 | 624,402 |
| 2024-10-02 | 4.230 | 4.230 | 4.120 | 4.130 | 3.688 | 513,004 |
| 2024-10-01 | 4.130 | 4.220 | 4.110 | 4.190 | 3.741 | 878,090 |
| 2024-09-30 | 4.200 | 4.220 | 4.140 | 4.160 | 3.715 | 1,484,888 |
| 2024-09-27 | 4.280 | 4.280 | 4.210 | 4.210 | 3.759 | 681,604 |
| 2024-09-26 | 4.280 | 4.310 | 4.240 | 4.290 | 3.790 | 748,126 |
| 2024-09-25 | 4.320 | 4.330 | 4.180 | 4.220 | 3.728 | 818,097 |
| 2024-09-24 | 4.200 | 4.280 | 4.160 | 4.280 | 3.781 | 863,553 |
| 2024-09-23 | 4.270 | 4.300 | 4.200 | 4.200 | 3.711 | 976,474 |
| 2024-09-20 | 4.270 | 4.340 | 4.260 | 4.280 | 3.781 | 9,332,281 |
| 2024-09-19 | 4.250 | 4.290 | 4.220 | 4.260 | 3.764 | 1,971,943 |
| 2024-09-18 | 4.130 | 4.220 | 4.100 | 4.180 | 3.693 | 1,973,073 |
| 2024-09-17 | 4.160 | 4.170 | 4.110 | 4.140 | 3.658 | 1,398,119 |
| 2024-09-16 | 4.150 | 4.170 | 4.110 | 4.130 | 3.649 | 1,487,778 |
| 2024-09-13 | 4.140 | 4.190 | 4.100 | 4.130 | 3.649 | 1,698,279 |
| 2024-09-12 | 4.150 | 4.155 | 4.090 | 4.120 | 3.640 | 1,081,202 |
| 2024-09-11 | 4.150 | 4.170 | 4.090 | 4.090 | 3.613 | 1,021,254 |
| 2024-09-10 | 4.080 | 4.155 | 4.065 | 4.150 | 3.666 | 1,028,503 |
| 2024-09-09 | 4.010 | 4.095 | 4.010 | 4.060 | 3.587 | 860,862 |
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.