Arena REIT (ARF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.6000 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 377,952 |
| 24 Apr 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 393,463 |
| 23 Apr 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 483,185 |
| 22 Apr 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6500 | 3.6500 | 428,237 |
| 19 Apr 2024 | 3.5700 | 3.5900 | 3.4950 | 3.5300 | 3.5300 | 395,639 |
| 18 Apr 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 508,236 |
| 17 Apr 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 490,524 |
| 16 Apr 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 437,596 |
| 15 Apr 2024 | 3.6400 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 427,502 |
| 12 Apr 2024 | 3.6400 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 354,445 |
| 11 Apr 2024 | 3.6200 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 576,228 |
| 10 Apr 2024 | 3.7500 | 3.7900 | 3.7450 | 3.7700 | 3.7700 | 269,698 |
| 09 Apr 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7700 | 3.7700 | 307,812 |
| 08 Apr 2024 | 3.7800 | 3.8150 | 3.7350 | 3.7400 | 3.7400 | 539,506 |
| 05 Apr 2024 | 3.7800 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 325,557 |
| 04 Apr 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8000 | 3.8000 | 681,600 |
| 03 Apr 2024 | 3.9100 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 598,566 |
| 02 Apr 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 678,950 |
| 28 Mar 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9700 | 3.9700 | 942,714 |
| 27 Mar 2024 | 3.8800 | 3.8900 | 3.7750 | 3.8500 | 3.8500 | 875,351 |
| 27 Mar 2024 | 0.0435 Dividend | |||||
| 26 Mar 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9200 | 3.8765 | 1,395,877 |
| 25 Mar 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9200 | 3.8765 | 1,245,734 |
| 22 Mar 2024 | 3.7800 | 3.9000 | 3.7700 | 3.8800 | 3.8369 | 883,173 |
| 21 Mar 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7381 | 1,185,821 |
| 20 Mar 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6688 | 709,623 |
| 19 Mar 2024 | 3.6400 | 3.7200 | 3.6300 | 3.7000 | 3.6589 | 671,523 |
| 18 Mar 2024 | 3.5600 | 3.6300 | 3.5300 | 3.6300 | 3.5897 | 1,150,924 |
| 15 Mar 2024 | 3.4900 | 3.6600 | 3.4900 | 3.5900 | 3.5502 | 2,799,248 |
| 14 Mar 2024 | 3.4800 | 3.5100 | 3.4500 | 3.5100 | 3.4710 | 917,538 |
| 13 Mar 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4800 | 3.4414 | 771,248 |
| 12 Mar 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4800 | 3.4414 | 618,162 |
| 11 Mar 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4800 | 3.4414 | 367,857 |
| 08 Mar 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4414 | 716,394 |
| 07 Mar 2024 | 3.5400 | 3.5550 | 3.4600 | 3.5000 | 3.4612 | 609,771 |
| 06 Mar 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4800 | 3.4414 | 763,941 |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.4117 | 530,450 |
| 04 Mar 2024 | 3.4400 | 3.4950 | 3.4200 | 3.4400 | 3.4018 | 275,199 |
| 01 Mar 2024 | 3.4200 | 3.4200 | 3.3500 | 3.4000 | 3.3623 | 473,430 |
| 29 Feb 2024 | 3.3900 | 3.4300 | 3.3500 | 3.4300 | 3.3919 | 1,017,308 |
| 28 Feb 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3600 | 3.3227 | 402,488 |
| 27 Feb 2024 | 3.3100 | 3.3600 | 3.2900 | 3.3000 | 3.2634 | 503,964 |
| 26 Feb 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3100 | 3.2733 | 257,216 |
| 23 Feb 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3700 | 3.3326 | 464,289 |
| 22 Feb 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3425 | 408,405 |
| 21 Feb 2024 | 3.4200 | 3.4500 | 3.3300 | 3.3300 | 3.2930 | 955,493 |
| 20 Feb 2024 | 3.4900 | 3.5050 | 3.4000 | 3.4600 | 3.4216 | 779,892 |
| 19 Feb 2024 | 3.6200 | 3.6400 | 3.4750 | 3.5300 | 3.4908 | 910,580 |
| 16 Feb 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.5798 | 1,230,051 |
| 15 Feb 2024 | 3.5300 | 3.5600 | 3.4500 | 3.4700 | 3.4315 | 641,388 |
| 14 Feb 2024 | 3.4800 | 3.5300 | 3.4600 | 3.5100 | 3.4710 | 738,588 |
| 13 Feb 2024 | 3.5900 | 3.6200 | 3.5700 | 3.5700 | 3.5304 | 269,045 |
| 12 Feb 2024 | 3.6100 | 3.6350 | 3.5900 | 3.5900 | 3.5502 | 281,248 |
| 09 Feb 2024 | 3.6100 | 3.6200 | 3.5800 | 3.5900 | 3.5502 | 384,062 |
| 08 Feb 2024 | 3.6100 | 3.6500 | 3.5350 | 3.5800 | 3.5403 | 815,852 |
| 07 Feb 2024 | 3.5500 | 3.6400 | 3.5450 | 3.5700 | 3.5304 | 704,686 |
| 06 Feb 2024 | 3.5100 | 3.5500 | 3.4900 | 3.5400 | 3.5007 | 323,096 |
| 05 Feb 2024 | 3.4900 | 3.5600 | 3.4800 | 3.5300 | 3.4908 | 1,133,373 |
| 02 Feb 2024 | 3.5100 | 3.5700 | 3.4700 | 3.5500 | 3.5106 | 588,739 |
| 01 Feb 2024 | 3.5200 | 3.5400 | 3.4050 | 3.5000 | 3.4612 | 2,406,064 |
| 31 Jan 2024 | 3.5400 | 3.6500 | 3.5000 | 3.5000 | 3.4612 | 1,936,513 |
| 30 Jan 2024 | 3.6100 | 3.6200 | 3.5150 | 3.5400 | 3.5007 | 873,446 |
| 29 Jan 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5700 | 3.5304 | 542,154 |
| 25 Jan 2024 | 3.6200 | 3.6200 | 3.4900 | 3.5300 | 3.4908 | 1,487,003 |
| 24 Jan 2024 | 3.6100 | 3.6100 | 3.5350 | 3.5500 | 3.5106 | 366,545 |
| 23 Jan 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5600 | 3.5205 | 361,316 |
| 22 Jan 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5900 | 3.5502 | 375,510 |
| 19 Jan 2024 | 3.5900 | 3.6200 | 3.5300 | 3.5600 | 3.5205 | 462,942 |
| 18 Jan 2024 | 3.6100 | 3.6400 | 3.5300 | 3.5600 | 3.5205 | 1,750,385 |
| 17 Jan 2024 | 3.6500 | 3.7100 | 3.6450 | 3.6800 | 3.6392 | 343,333 |
| 16 Jan 2024 | 3.6900 | 3.7150 | 3.6400 | 3.6400 | 3.5996 | 352,196 |
| 15 Jan 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6688 | 97,621 |
| 12 Jan 2024 | 3.6900 | 3.7200 | 3.6500 | 3.7100 | 3.6688 | 293,961 |
| 11 Jan 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6400 | 3.5996 | 297,754 |
| 10 Jan 2024 | 3.5900 | 3.6150 | 3.5700 | 3.6000 | 3.5601 | 386,516 |
| 09 Jan 2024 | 3.6100 | 3.6100 | 3.5850 | 3.6000 | 3.5601 | 215,301 |
| 08 Jan 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5600 | 3.5205 | 342,571 |
| 05 Jan 2024 | 3.6000 | 3.6500 | 3.5700 | 3.5800 | 3.5403 | 1,220,516 |
| 04 Jan 2024 | 3.6800 | 3.6800 | 3.5900 | 3.5900 | 3.5502 | 344,145 |
| 03 Jan 2024 | 3.6300 | 3.6750 | 3.6100 | 3.6300 | 3.5897 | 214,657 |
| 02 Jan 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6900 | 3.6491 | 184,280 |
| 29 Dec 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.6688 | 204,374 |
| 28 Dec 2023 | 3.7400 | 3.7500 | 3.6950 | 3.7400 | 3.6985 | 396,875 |
| 28 Dec 2023 | 0.0435 Dividend | |||||
| 27 Dec 2023 | 3.7800 | 3.7800 | 3.7000 | 3.7400 | 3.6555 | 201,704 |
| 22 Dec 2023 | 3.7600 | 3.7700 | 3.7000 | 3.7000 | 3.6164 | 233,952 |
| 21 Dec 2023 | 3.7600 | 3.7600 | 3.6500 | 3.7300 | 3.6457 | 766,433 |
| 20 Dec 2023 | 3.7200 | 3.7600 | 3.6700 | 3.7500 | 3.6653 | 452,660 |
| 19 Dec 2023 | 3.6100 | 3.6900 | 3.6000 | 3.6800 | 3.5968 | 781,931 |
| 18 Dec 2023 | 3.6500 | 3.6900 | 3.6300 | 3.6400 | 3.5577 | 985,115 |
| 15 Dec 2023 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.5773 | 1,502,767 |
| 14 Dec 2023 | 3.6700 | 3.7300 | 3.6400 | 3.6700 | 3.5871 | 736,090 |
| 13 Dec 2023 | 3.5100 | 3.5850 | 3.5100 | 3.5500 | 3.4698 | 450,828 |
| 12 Dec 2023 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.4698 | 413,805 |
| 11 Dec 2023 | 3.5400 | 3.5600 | 3.4900 | 3.5400 | 3.4600 | 631,272 |
| 08 Dec 2023 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.4502 | 346,797 |
| 07 Dec 2023 | 3.4800 | 3.5100 | 3.4500 | 3.4900 | 3.4111 | 470,771 |
| 06 Dec 2023 | 3.4000 | 3.5000 | 3.3900 | 3.4900 | 3.4111 | 1,795,785 |
| 05 Dec 2023 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.2938 | 361,135 |
| 04 Dec 2023 | 3.3700 | 3.4200 | 3.3000 | 3.3900 | 3.3134 | 428,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.