Arena REIT (ASX:ARF)
Australia
· Delayed Price · Currency is AUD 3.320
-0.060 (-1.78%)
At close: Mar 6, 2026
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -1.78% | 808,910 |
| Mar 5, 2026 | 3.33 | 3.42 | 3.33 | 3.38 | 3.38 | 1.50% | 668,194 |
| Mar 4, 2026 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -1.19% | 466,630 |
| Mar 3, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.17% | 397,552 |
| Mar 2, 2026 | 3.40 | 3.44 | 3.38 | 3.41 | 3.41 | -0.29% | 558,882 |
| Feb 27, 2026 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | - | 769,700 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | 0.59% | 471,657 |
| Feb 25, 2026 | 3.38 | 3.41 | 3.38 | 3.40 | 3.40 | -0.29% | 568,088 |
| Feb 24, 2026 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | 0.29% | 818,298 |
| Feb 23, 2026 | 3.49 | 3.54 | 3.38 | 3.40 | 3.40 | -1.73% | 655,449 |
| Feb 20, 2026 | 3.46 | 3.54 | 3.43 | 3.46 | 3.46 | -0.57% | 1,227,460 |
| Feb 19, 2026 | 3.54 | 3.57 | 3.46 | 3.48 | 3.48 | -1.14% | 1,106,947 |
| Feb 18, 2026 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | -0.28% | 882,332 |
| Feb 17, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -0.56% | 670,750 |
| Feb 16, 2026 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | -0.84% | 877,119 |
| Feb 13, 2026 | 3.48 | 3.63 | 3.46 | 3.58 | 3.58 | 3.17% | 1,586,255 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.37 | 3.47 | 3.47 | -1.42% | 1,398,310 |
| Feb 11, 2026 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | 0.57% | 1,069,884 |
| Feb 10, 2026 | 3.52 | 3.54 | 3.49 | 3.50 | 3.50 | -0.28% | 1,075,131 |
| Feb 9, 2026 | 3.51 | 3.54 | 3.48 | 3.51 | 3.51 | 1.45% | 924,539 |
| Feb 6, 2026 | 3.53 | 3.58 | 3.45 | 3.46 | 3.46 | -3.62% | 898,360 |
| Feb 5, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.59 | 1.41% | 597,315 |
| Feb 4, 2026 | 3.53 | 3.56 | 3.53 | 3.54 | 3.54 | -0.84% | 647,641 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -0.56% | 648,868 |
| Feb 2, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.59 | 1.13% | 940,038 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | 1.14% | 962,499 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 558,211 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | 3.59 | 0.84% | 1,002,713 |
| Jan 27, 2026 | 3.66 | 3.68 | 3.56 | 3.56 | 3.56 | 0.85% | 825,180 |
| Jan 23, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -1.67% | 530,044 |
| Jan 22, 2026 | 3.55 | 3.59 | 3.52 | 3.59 | 3.59 | 2.28% | 866,582 |
| Jan 21, 2026 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.28% | 659,365 |
| Jan 20, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 1,032,426 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.84% | 367,818 |
| Jan 16, 2026 | 3.56 | 3.60 | 3.53 | 3.57 | 3.57 | 1.13% | 431,090 |
| Jan 15, 2026 | 3.57 | 3.66 | 3.52 | 3.53 | 3.53 | 0.57% | 933,348 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.51 | 3.51 | 3.51 | -1.13% | 640,082 |
| Jan 13, 2026 | 3.55 | 3.58 | 3.54 | 3.55 | 3.55 | - | 320,694 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | - | 271,855 |
| Jan 9, 2026 | 3.55 | 3.62 | 3.53 | 3.55 | 3.55 | -1.39% | 694,013 |
| Jan 8, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | 0.56% | 466,860 |
| Jan 7, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | 0.85% | 539,931 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | 0.57% | 586,235 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -0.84% | 282,932 |
| Jan 2, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 264,503 |
| Dec 31, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 0.28% | 225,418 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -1.39% | 384,194 |
| Dec 29, 2025 | 3.61 | 3.62 | 3.58 | 3.60 | 3.55 | -0.28% | 278,908 |
| Dec 24, 2025 | 3.58 | 3.67 | 3.58 | 3.61 | 3.56 | -2.17% | 171,011 |
| Dec 23, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.64 | 1.37% | 834,983 |
| Dec 22, 2025 | 3.62 | 3.66 | 3.60 | 3.64 | 3.59 | 0.55% | 474,992 |
| Dec 19, 2025 | 3.60 | 3.64 | 3.56 | 3.62 | 3.57 | 0.56% | 1,100,232 |
| Dec 18, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.55 | 1.41% | 1,316,922 |
| Dec 17, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.50 | 0.85% | 545,252 |
| Dec 16, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.47 | 0.28% | 398,460 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.46 | 0.29% | 358,872 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.45 | 0.29% | 493,636 |
| Dec 11, 2025 | 3.46 | 3.54 | 3.46 | 3.49 | 3.44 | 1.16% | 901,215 |
| Dec 10, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.40 | -2.27% | 1,187,605 |
| Dec 9, 2025 | 3.47 | 3.54 | 3.47 | 3.53 | 3.48 | 1.44% | 471,935 |
| Dec 8, 2025 | 3.51 | 3.54 | 3.44 | 3.48 | 3.43 | -0.85% | 674,713 |
| Dec 5, 2025 | 3.54 | 3.55 | 3.47 | 3.51 | 3.46 | -0.85% | 621,306 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.49 | -2.75% | 905,742 |
| Dec 3, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.59 | 0.83% | 1,241,076 |
| Dec 2, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.56 | 0.28% | 341,903 |
| Dec 1, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.55 | 0.56% | 852,261 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.57 | 3.58 | 3.53 | -1.38% | 955,048 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.58 | 0.28% | 319,591 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.57 | -0.82% | 744,208 |
| Nov 25, 2025 | 3.70 | 3.74 | 3.61 | 3.65 | 3.60 | -1.08% | 730,686 |
| Nov 24, 2025 | 3.66 | 3.71 | 3.65 | 3.69 | 3.64 | 0.82% | 874,764 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.61 | -1.08% | 878,630 |
| Nov 20, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.65 | 1.37% | 522,731 |
| Nov 19, 2025 | 3.70 | 3.71 | 3.64 | 3.65 | 3.60 | -0.54% | 600,883 |
| Nov 18, 2025 | 3.76 | 3.84 | 3.66 | 3.67 | 3.62 | -1.87% | 1,041,448 |
| Nov 17, 2025 | 3.68 | 3.75 | 3.67 | 3.74 | 3.69 | 1.36% | 788,733 |
| Nov 14, 2025 | 3.70 | 3.71 | 3.64 | 3.69 | 3.64 | -0.54% | 846,566 |
| Nov 13, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.66 | 0.27% | 1,404,293 |
| Nov 12, 2025 | 3.71 | 3.72 | 3.62 | 3.70 | 3.65 | - | 1,017,781 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.65 | 1.09% | 981,922 |
| Nov 10, 2025 | 3.63 | 3.66 | 3.60 | 3.66 | 3.61 | 1.10% | 855,417 |
| Nov 7, 2025 | 3.63 | 3.70 | 3.60 | 3.62 | 3.57 | -0.82% | 938,913 |
| Nov 6, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.60 | 0.83% | 700,049 |
| Nov 5, 2025 | 3.63 | 3.64 | 3.59 | 3.62 | 3.57 | - | 574,163 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.57 | 3.62 | 3.57 | -0.82% | 1,876,221 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.58 | 3.65 | 3.60 | - | 564,900 |
| Oct 31, 2025 | 3.66 | 3.71 | 3.64 | 3.65 | 3.60 | 0.55% | 1,159,961 |
| Oct 30, 2025 | 3.73 | 3.78 | 3.63 | 3.63 | 3.58 | -4.72% | 822,802 |
| Oct 29, 2025 | 3.87 | 3.90 | 3.81 | 3.81 | 3.76 | -1.55% | 790,917 |
| Oct 28, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.82 | -0.77% | 571,737 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.89 | 3.90 | 3.85 | -0.26% | 533,381 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.86 | - | 538,932 |
| Oct 23, 2025 | 3.87 | 3.93 | 3.87 | 3.91 | 3.86 | 1.03% | 523,619 |
| Oct 22, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.82 | -0.51% | 1,486,050 |
| Oct 21, 2025 | 3.92 | 3.94 | 3.89 | 3.89 | 3.84 | -0.51% | 494,719 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.86 | 3.91 | 3.86 | 1.56% | 727,535 |
| Oct 17, 2025 | 3.89 | 3.92 | 3.85 | 3.85 | 3.80 | -1.03% | 971,840 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.84 | 0.78% | 406,278 |
| Oct 15, 2025 | 3.88 | 3.89 | 3.84 | 3.86 | 3.81 | 0.78% | 643,787 |
| Oct 14, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.78 | -1.03% | 649,348 |