Arena REIT (ARF.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7950 | 3.7950 | 216,925 |
| 07 May 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 190,221 |
| 06 May 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 114,110 |
| 03 May 2024 | 3.6600 | 3.7550 | 3.6600 | 3.7400 | 3.7400 | 160,699 |
| 02 May 2024 | 3.6900 | 3.7150 | 3.6600 | 3.6800 | 3.6800 | 153,148 |
| 01 May 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 75,654 |
| 30 Apr 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 147,740 |
| 29 Apr 2024 | 3.5800 | 3.6450 | 3.5700 | 3.6300 | 3.6300 | 87,529 |
| 26 Apr 2024 | 3.6100 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 67,950 |
| 24 Apr 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 86,507 |
| 23 Apr 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 99,500 |
| 22 Apr 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 102,399 |
| 19 Apr 2024 | 3.5800 | 3.5900 | 3.4950 | 3.5400 | 3.5400 | 89,987 |
| 18 Apr 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 82,487 |
| 17 Apr 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 121,610 |
| 16 Apr 2024 | 3.5700 | 3.6200 | 3.5450 | 3.6100 | 3.6100 | 155,573 |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6050 | 3.6050 | 90,667 |
| 12 Apr 2024 | 3.6400 | 3.6850 | 3.6300 | 3.6600 | 3.6600 | 66,295 |
| 11 Apr 2024 | 3.5800 | 3.6800 | 3.5700 | 3.6650 | 3.6650 | 79,689 |
| 10 Apr 2024 | 3.7550 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 94,024 |
| 09 Apr 2024 | 3.7550 | 3.7850 | 3.7100 | 3.7500 | 3.7500 | 194,504 |
| 08 Apr 2024 | 3.7750 | 3.8150 | 3.7350 | 3.7400 | 3.7400 | 73,232 |
| 05 Apr 2024 | 3.7750 | 3.8150 | 3.7700 | 3.7800 | 3.7800 | 74,696 |
| 04 Apr 2024 | 3.7950 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 128,889 |
| 03 Apr 2024 | 3.9200 | 3.9400 | 3.7550 | 3.7700 | 3.7700 | 115,069 |
| 02 Apr 2024 | 3.9150 | 3.9750 | 3.8950 | 3.9500 | 3.9500 | 116,881 |
| 28 Mar 2024 | 3.9100 | 3.9700 | 3.8700 | 3.9700 | 3.9700 | 106,092 |
| 27 Mar 2024 | 3.8400 | 3.8550 | 3.7750 | 3.8350 | 3.8350 | 100,119 |
| 27 Mar 2024 | 0.0435 Dividend | |||||
| 26 Mar 2024 | 3.9000 | 3.9400 | 3.8600 | 3.9050 | 3.8615 | 282,344 |
| 25 Mar 2024 | 3.8950 | 3.9400 | 3.8500 | 3.9000 | 3.8566 | 181,617 |
| 22 Mar 2024 | 3.7800 | 3.9000 | 3.7700 | 3.8800 | 3.8368 | 102,386 |
| 21 Mar 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7700 | 3.7280 | 142,469 |
| 20 Mar 2024 | 3.7100 | 3.7150 | 3.6700 | 3.7000 | 3.6588 | 98,794 |
| 19 Mar 2024 | 3.6400 | 3.7150 | 3.6400 | 3.6800 | 3.6390 | 154,684 |
| 18 Mar 2024 | 3.5750 | 3.6200 | 3.5300 | 3.6200 | 3.5797 | 167,762 |
| 15 Mar 2024 | 3.5000 | 3.6550 | 3.5000 | 3.6100 | 3.5698 | 285,045 |
| 14 Mar 2024 | 3.4800 | 3.5100 | 3.4600 | 3.5100 | 3.4709 | 207,846 |
| 13 Mar 2024 | 3.5300 | 3.5350 | 3.4700 | 3.4800 | 3.4412 | 409,872 |
| 12 Mar 2024 | 3.4500 | 3.4950 | 3.4500 | 3.4700 | 3.4313 | 103,986 |
| 11 Mar 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4700 | 3.4313 | 90,086 |
| 08 Mar 2024 | 3.5000 | 3.5350 | 3.4800 | 3.4900 | 3.4511 | 223,958 |
| 07 Mar 2024 | 3.5300 | 3.5500 | 3.4600 | 3.4800 | 3.4412 | 166,467 |
| 06 Mar 2024 | 3.4800 | 3.5050 | 3.4300 | 3.4800 | 3.4412 | 170,950 |
| 05 Mar 2024 | 3.4500 | 3.4600 | 3.4100 | 3.4500 | 3.4116 | 75,358 |
| 04 Mar 2024 | 3.4400 | 3.4950 | 3.4300 | 3.4500 | 3.4116 | 77,655 |
| 01 Mar 2024 | 3.3900 | 3.4050 | 3.3500 | 3.3800 | 3.3423 | 99,348 |
| 29 Feb 2024 | 3.3700 | 3.4300 | 3.3550 | 3.4100 | 3.3720 | 234,519 |
| 28 Feb 2024 | 3.3500 | 3.3700 | 3.3150 | 3.3500 | 3.3127 | 330,135 |
| 27 Feb 2024 | 3.3300 | 3.3600 | 3.2900 | 3.3200 | 3.2830 | 104,385 |
| 26 Feb 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3300 | 3.2929 | 452,048 |
| 23 Feb 2024 | 3.3800 | 3.4200 | 3.3700 | 3.3800 | 3.3423 | 120,602 |
| 22 Feb 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3423 | 84,837 |
| 21 Feb 2024 | 3.4300 | 3.4400 | 3.3400 | 3.3700 | 3.3325 | 207,367 |
| 20 Feb 2024 | 3.4700 | 3.5050 | 3.4000 | 3.4300 | 3.3918 | 197,118 |
| 19 Feb 2024 | 3.5950 | 3.6250 | 3.4800 | 3.5100 | 3.4709 | 146,767 |
| 16 Feb 2024 | 3.6100 | 3.6200 | 3.5600 | 3.6150 | 3.5747 | 182,202 |
| 15 Feb 2024 | 3.5250 | 3.5550 | 3.4500 | 3.4600 | 3.4215 | 150,480 |
| 14 Feb 2024 | 3.5000 | 3.5250 | 3.4600 | 3.5100 | 3.4709 | 161,325 |
| 13 Feb 2024 | 3.5900 | 3.6150 | 3.5700 | 3.5700 | 3.5302 | 112,423 |
| 12 Feb 2024 | 3.6100 | 3.6300 | 3.5900 | 3.5900 | 3.5500 | 98,322 |
| 09 Feb 2024 | 3.6100 | 3.6200 | 3.5850 | 3.6000 | 3.5599 | 76,962 |
| 08 Feb 2024 | 3.6000 | 3.6500 | 3.5400 | 3.5900 | 3.5500 | 211,441 |
| 07 Feb 2024 | 3.5500 | 3.6400 | 3.5450 | 3.5750 | 3.5352 | 189,887 |
| 06 Feb 2024 | 3.5100 | 3.5500 | 3.4950 | 3.5450 | 3.5055 | 167,225 |
| 05 Feb 2024 | 3.5300 | 3.5550 | 3.4800 | 3.5400 | 3.5006 | 176,158 |
| 02 Feb 2024 | 3.5300 | 3.5650 | 3.4800 | 3.5550 | 3.5154 | 153,731 |
| 01 Feb 2024 | 3.5000 | 3.5400 | 3.4000 | 3.4600 | 3.4215 | 443,709 |
| 31 Jan 2024 | 3.5400 | 3.6450 | 3.5300 | 3.5800 | 3.5401 | 277,813 |
| 30 Jan 2024 | 3.6000 | 3.6200 | 3.5100 | 3.5300 | 3.4907 | 264,127 |
| 29 Jan 2024 | 3.5700 | 3.5800 | 3.5250 | 3.5800 | 3.5401 | 108,334 |
| 25 Jan 2024 | 3.5500 | 3.5650 | 3.4900 | 3.5300 | 3.4907 | 100,867 |
| 24 Jan 2024 | 3.5750 | 3.5750 | 3.5300 | 3.5600 | 3.5203 | 76,968 |
| 23 Jan 2024 | 3.5700 | 3.5750 | 3.5450 | 3.5500 | 3.5105 | 60,282 |
| 22 Jan 2024 | 3.6100 | 3.6100 | 3.5600 | 3.5800 | 3.5401 | 62,461 |
| 19 Jan 2024 | 3.5700 | 3.6200 | 3.5350 | 3.5600 | 3.5203 | 90,796 |
| 18 Jan 2024 | 3.6000 | 3.6200 | 3.5400 | 3.5600 | 3.5203 | 332,076 |
| 17 Jan 2024 | 3.6700 | 3.7100 | 3.6500 | 3.6650 | 3.6242 | 280,911 |
| 16 Jan 2024 | 3.7150 | 3.7150 | 3.6450 | 3.6500 | 3.6093 | 88,468 |
| 15 Jan 2024 | 3.7200 | 3.7400 | 3.6750 | 3.7400 | 3.6983 | 32,033 |
| 12 Jan 2024 | 3.7000 | 3.7050 | 3.6500 | 3.6900 | 3.6489 | 35,896 |
| 11 Jan 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6350 | 3.5945 | 69,201 |
| 10 Jan 2024 | 3.6000 | 3.6100 | 3.5700 | 3.6100 | 3.5698 | 51,788 |
| 09 Jan 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6000 | 3.5599 | 96,002 |
| 08 Jan 2024 | 3.5650 | 3.6100 | 3.5500 | 3.5600 | 3.5203 | 86,053 |
| 05 Jan 2024 | 3.6100 | 3.6500 | 3.5700 | 3.5800 | 3.5401 | 113,784 |
| 04 Jan 2024 | 3.6600 | 3.6600 | 3.5950 | 3.6100 | 3.5698 | 27,456 |
| 03 Jan 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6300 | 3.5896 | 23,852 |
| 02 Jan 2024 | 3.7150 | 3.7250 | 3.6700 | 3.6800 | 3.6390 | 30,258 |
| 29 Dec 2023 | 3.7300 | 3.7350 | 3.7000 | 3.7000 | 3.6588 | 42,421 |
| 28 Dec 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7100 | 3.6687 | 81,092 |
| 28 Dec 2023 | 0.0435 Dividend | |||||
| 27 Dec 2023 | 3.7000 | 3.7750 | 3.7000 | 3.7500 | 3.6652 | 56,254 |
| 22 Dec 2023 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.6163 | 68,988 |
| 21 Dec 2023 | 3.6700 | 3.7600 | 3.6550 | 3.7500 | 3.6652 | 101,015 |
| 20 Dec 2023 | 3.7100 | 3.7550 | 3.6800 | 3.7500 | 3.6652 | 271,204 |
| 19 Dec 2023 | 3.6200 | 3.6850 | 3.6000 | 3.6800 | 3.5968 | 273,953 |
| 18 Dec 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.5772 | 379,437 |
| 15 Dec 2023 | 3.7150 | 3.7500 | 3.6900 | 3.7000 | 3.6163 | 1,248,324 |
| 14 Dec 2023 | 3.6750 | 3.7300 | 3.6600 | 3.6900 | 3.6066 | 141,516 |
| *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.