Arena REIT (ASX:ARF)
Australia
· Delayed Price · Currency is AUD 3.510
-0.030 (-0.85%)
Dec 5, 2025, 4:10 PM AEST
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | - | -0.99% | 235,289 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -2.75% | 905,742 |
| Dec 3, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | 0.83% | 1,241,076 |
| Dec 2, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.28% | 336,495 |
| Dec 1, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | 0.56% | 852,261 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -1.38% | 928,258 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | 0.28% | 313,293 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.82% | 744,208 |
| Nov 25, 2025 | 3.70 | 3.74 | 3.61 | 3.65 | 3.65 | -1.08% | 707,169 |
| Nov 24, 2025 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 0.82% | 856,163 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.08% | 867,850 |
| Nov 20, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 516,468 |
| Nov 19, 2025 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | -0.54% | 600,883 |
| Nov 18, 2025 | 3.76 | 3.84 | 3.66 | 3.67 | 3.67 | -1.87% | 1,041,448 |
| Nov 17, 2025 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.36% | 788,733 |
| Nov 14, 2025 | 3.70 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 846,566 |
| Nov 13, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 1,404,293 |
| Nov 12, 2025 | 3.71 | 3.72 | 3.62 | 3.70 | 3.70 | - | 1,017,781 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 981,922 |
| Nov 10, 2025 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 855,417 |
| Nov 7, 2025 | 3.63 | 3.70 | 3.60 | 3.62 | 3.62 | -0.82% | 938,913 |
| Nov 6, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 0.83% | 700,049 |
| Nov 5, 2025 | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | - | 574,163 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.57 | 3.62 | 3.62 | -0.82% | 1,876,221 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.58 | 3.65 | 3.65 | - | 564,900 |
| Oct 31, 2025 | 3.66 | 3.71 | 3.64 | 3.65 | 3.65 | 0.55% | 1,159,961 |
| Oct 30, 2025 | 3.73 | 3.78 | 3.63 | 3.63 | 3.63 | -4.72% | 822,802 |
| Oct 29, 2025 | 3.87 | 3.90 | 3.81 | 3.81 | 3.81 | -1.55% | 790,917 |
| Oct 28, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 571,737 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -0.26% | 533,381 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | - | 538,932 |
| Oct 23, 2025 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | 1.03% | 523,619 |
| Oct 22, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 1,486,050 |
| Oct 21, 2025 | 3.92 | 3.94 | 3.89 | 3.89 | 3.89 | -0.51% | 494,719 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | 1.56% | 727,535 |
| Oct 17, 2025 | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -1.03% | 971,840 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | 0.78% | 406,278 |
| Oct 15, 2025 | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | 0.78% | 643,787 |
| Oct 14, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 649,348 |
| Oct 13, 2025 | 3.82 | 3.87 | 3.79 | 3.87 | 3.87 | 0.52% | 637,646 |
| Oct 10, 2025 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 377,015 |
| Oct 9, 2025 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | - | 485,170 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | 0.26% | 434,832 |
| Oct 7, 2025 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -2.30% | 1,075,281 |
| Oct 6, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | - | 541,736 |
| Oct 3, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | 0.26% | 1,685,926 |
| Oct 2, 2025 | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | 0.26% | 625,566 |
| Oct 1, 2025 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | 0.52% | 869,236 |
| Sep 30, 2025 | 3.85 | 3.93 | 3.85 | 3.88 | 3.88 | 0.52% | 723,351 |
| Sep 29, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -1.28% | 411,083 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.87 | 3.91 | 3.86 | -0.76% | 455,205 |
| Sep 25, 2025 | 3.91 | 3.97 | 3.91 | 3.94 | 3.89 | -0.51% | 683,658 |
| Sep 24, 2025 | 3.97 | 3.98 | 3.94 | 3.96 | 3.91 | -0.75% | 323,890 |
| Sep 23, 2025 | 4.00 | 4.01 | 3.95 | 3.99 | 3.94 | 0.25% | 340,918 |
| Sep 22, 2025 | 3.98 | 4.02 | 3.98 | 3.98 | 3.93 | 0.76% | 467,913 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.90 | -1.99% | 3,157,570 |
| Sep 18, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 3.98 | 0.75% | 808,631 |
| Sep 17, 2025 | 4.04 | 4.05 | 4.00 | 4.00 | 3.95 | -1.48% | 646,026 |
| Sep 16, 2025 | 4.07 | 4.09 | 4.05 | 4.06 | 4.01 | - | 503,377 |
| Sep 15, 2025 | 3.98 | 4.07 | 3.97 | 4.06 | 4.01 | 1.25% | 303,916 |
| Sep 12, 2025 | 4.00 | 4.06 | 3.97 | 4.01 | 3.96 | 0.25% | 656,508 |
| Sep 11, 2025 | 3.94 | 4.02 | 3.92 | 4.00 | 3.95 | 0.50% | 905,949 |
| Sep 10, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.93 | -0.50% | 707,591 |
| Sep 9, 2025 | 4.04 | 4.07 | 3.99 | 4.00 | 3.95 | -0.74% | 426,657 |
| Sep 8, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | 3.98 | -1.23% | 557,650 |
| Sep 5, 2025 | 4.09 | 4.09 | 4.04 | 4.08 | 4.03 | 0.49% | 557,739 |
| Sep 4, 2025 | 4.04 | 4.09 | 4.03 | 4.06 | 4.01 | 0.74% | 769,568 |
| Sep 3, 2025 | 4.06 | 4.09 | 4.03 | 4.03 | 3.98 | -0.74% | 707,105 |
| Sep 2, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 4.01 | -0.49% | 519,081 |
| Sep 1, 2025 | 4.05 | 4.10 | 4.03 | 4.08 | 4.03 | 0.74% | 736,893 |
| Aug 29, 2025 | 4.05 | 4.06 | 4.00 | 4.05 | 4.00 | - | 570,019 |
| Aug 28, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 4.00 | -0.25% | 577,306 |
| Aug 27, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.01 | 0.50% | 468,217 |
| Aug 26, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 3.99 | -0.25% | 672,523 |
| Aug 25, 2025 | 4.07 | 4.09 | 4.04 | 4.05 | 4.00 | -0.49% | 3,434,096 |
| Aug 22, 2025 | 4.05 | 4.08 | 4.02 | 4.07 | 4.02 | 0.49% | 656,979 |
| Aug 21, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 4.00 | 0.25% | 579,355 |
| Aug 20, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 3.99 | 2.02% | 909,346 |
| Aug 19, 2025 | 3.91 | 3.96 | 3.89 | 3.96 | 3.91 | 1.54% | 578,867 |
| Aug 18, 2025 | 3.89 | 3.92 | 3.88 | 3.90 | 3.85 | 0.26% | 413,232 |
| Aug 15, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.84 | 0.26% | 552,825 |
| Aug 14, 2025 | 3.81 | 3.92 | 3.78 | 3.88 | 3.83 | 4.02% | 698,258 |
| Aug 13, 2025 | 3.81 | 3.81 | 3.72 | 3.73 | 3.68 | -1.84% | 546,619 |
| Aug 12, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.75 | 0.26% | 519,807 |
| Aug 11, 2025 | 3.79 | 3.80 | 3.77 | 3.79 | 3.74 | - | 430,636 |
| Aug 8, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.74 | 1.34% | 455,250 |
| Aug 7, 2025 | 3.71 | 3.76 | 3.71 | 3.74 | 3.69 | 0.54% | 432,602 |
| Aug 6, 2025 | 3.72 | 3.75 | 3.71 | 3.72 | 3.67 | 0.27% | 706,839 |
| Aug 5, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.66 | 1.09% | 687,730 |
| Aug 4, 2025 | 3.68 | 3.72 | 3.67 | 3.67 | 3.62 | -0.27% | 425,576 |
| Aug 1, 2025 | 3.62 | 3.73 | 3.62 | 3.68 | 3.63 | - | 1,058,388 |
| Jul 31, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.63 | 0.82% | 595,561 |
| Jul 30, 2025 | 3.61 | 3.68 | 3.59 | 3.65 | 3.61 | 1.39% | 488,415 |
| Jul 29, 2025 | 3.59 | 3.61 | 3.55 | 3.60 | 3.56 | -0.28% | 835,863 |
| Jul 28, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.57 | 0.56% | 539,052 |
| Jul 25, 2025 | 3.58 | 3.61 | 3.55 | 3.59 | 3.55 | - | 626,489 |
| Jul 24, 2025 | 3.66 | 3.67 | 3.58 | 3.59 | 3.55 | -1.91% | 511,026 |
| Jul 23, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.61 | -1.08% | 624,525 |
| Jul 22, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.65 | 0.54% | 413,722 |
| Jul 21, 2025 | 3.71 | 3.72 | 3.67 | 3.68 | 3.63 | -1.08% | 588,244 |