Arena REIT (ASX:ARF)
Australia
· Delayed Price · Currency is AUD 3.415
-0.005 (-0.15%)
Apr 29, 2026, 10:16 AM AEST
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | -1.44% | 729,347 |
| Apr 27, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | -0.29% | 401,685 |
| Apr 24, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.14% | 891,428 |
| Apr 23, 2026 | 3.49 | 3.52 | 3.43 | 3.52 | 3.52 | 0.28% | 1,272,032 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.46 | 3.51 | 3.51 | 0.29% | 794,672 |
| Apr 21, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 970,925 |
| Apr 20, 2026 | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -0.29% | 715,692 |
| Apr 17, 2026 | 3.46 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 873,440 |
| Apr 16, 2026 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 915,107 |
| Apr 15, 2026 | 3.44 | 3.47 | 3.39 | 3.40 | 3.40 | -0.58% | 1,014,967 |
| Apr 14, 2026 | 3.43 | 3.45 | 3.39 | 3.42 | 3.42 | 0.59% | 516,791 |
| Apr 13, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | - | 1,276,216 |
| Apr 10, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 902,403 |
| Apr 9, 2026 | 3.33 | 3.40 | 3.31 | 3.39 | 3.39 | 1.50% | 493,683 |
| Apr 8, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | 0.30% | 1,138,263 |
| Apr 7, 2026 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -0.60% | 996,038 |
| Apr 2, 2026 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 1.52% | 1,136,831 |
| Apr 1, 2026 | 3.20 | 3.33 | 3.20 | 3.30 | 3.30 | 0.92% | 1,080,689 |
| Mar 31, 2026 | 3.22 | 3.29 | 3.22 | 3.27 | 3.27 | 0.31% | 1,670,329 |
| Mar 30, 2026 | 3.22 | 3.26 | 3.12 | 3.26 | 3.26 | -0.31% | 1,668,958 |
| Mar 27, 2026 | 3.29 | 3.32 | 3.27 | 3.27 | 3.22 | -0.91% | 1,075,086 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.25 | 0.30% | 1,096,264 |
| Mar 25, 2026 | 3.27 | 3.31 | 3.24 | 3.29 | 3.24 | 2.81% | 1,081,057 |
| Mar 24, 2026 | 3.28 | 3.29 | 3.20 | 3.20 | 3.15 | -3.03% | 835,795 |
| Mar 23, 2026 | 3.24 | 3.33 | 3.21 | 3.30 | 3.25 | 0.92% | 975,874 |
| Mar 20, 2026 | 3.29 | 3.34 | 3.27 | 3.27 | 3.22 | -0.61% | 2,200,300 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.28 | 3.29 | 3.24 | -2.66% | 1,224,891 |
| Mar 18, 2026 | 3.37 | 3.43 | 3.36 | 3.38 | 3.33 | 1.81% | 1,058,932 |
| Mar 17, 2026 | 3.31 | 3.35 | 3.27 | 3.32 | 3.27 | 2.47% | 912,597 |
| Mar 16, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.19 | 0.31% | 631,998 |
| Mar 13, 2026 | 3.20 | 3.25 | 3.17 | 3.23 | 3.18 | 1.57% | 673,969 |
| Mar 12, 2026 | 3.21 | 3.25 | 3.15 | 3.18 | 3.13 | -2.15% | 1,622,805 |
| Mar 11, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.20 | -0.91% | 747,329 |
| Mar 10, 2026 | 3.28 | 3.31 | 3.24 | 3.28 | 3.23 | 1.55% | 604,916 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.19 | 3.23 | 3.18 | -2.71% | 1,038,174 |
| Mar 6, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.27 | -1.78% | 816,237 |
| Mar 5, 2026 | 3.33 | 3.42 | 3.33 | 3.38 | 3.33 | 1.50% | 669,884 |
| Mar 4, 2026 | 3.35 | 3.39 | 3.33 | 3.33 | 3.28 | -1.19% | 466,630 |
| Mar 3, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.32 | -1.17% | 397,552 |
| Mar 2, 2026 | 3.40 | 3.44 | 3.38 | 3.41 | 3.36 | -0.29% | 558,882 |
| Feb 27, 2026 | 3.45 | 3.45 | 3.40 | 3.42 | 3.37 | - | 810,708 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.37 | 0.59% | 471,657 |
| Feb 25, 2026 | 3.38 | 3.41 | 3.38 | 3.40 | 3.35 | -0.29% | 599,741 |
| Feb 24, 2026 | 3.38 | 3.41 | 3.38 | 3.41 | 3.36 | 0.29% | 818,298 |
| Feb 23, 2026 | 3.49 | 3.54 | 3.38 | 3.40 | 3.35 | -1.73% | 655,449 |
| Feb 20, 2026 | 3.46 | 3.54 | 3.43 | 3.46 | 3.41 | -0.57% | 1,227,460 |
| Feb 19, 2026 | 3.54 | 3.57 | 3.46 | 3.48 | 3.43 | -1.14% | 1,106,947 |
| Feb 18, 2026 | 3.53 | 3.58 | 3.51 | 3.52 | 3.47 | -0.28% | 882,332 |
| Feb 17, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.48 | -0.56% | 670,750 |
| Feb 16, 2026 | 3.60 | 3.64 | 3.55 | 3.55 | 3.50 | -0.84% | 877,119 |
| Feb 13, 2026 | 3.48 | 3.63 | 3.46 | 3.58 | 3.53 | 3.17% | 1,657,746 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.37 | 3.47 | 3.42 | -1.42% | 1,398,310 |
| Feb 11, 2026 | 3.53 | 3.56 | 3.51 | 3.52 | 3.47 | 0.57% | 1,069,884 |
| Feb 10, 2026 | 3.52 | 3.54 | 3.49 | 3.50 | 3.45 | -0.28% | 1,076,703 |
| Feb 9, 2026 | 3.51 | 3.54 | 3.48 | 3.51 | 3.46 | 1.45% | 924,539 |
| Feb 6, 2026 | 3.53 | 3.58 | 3.45 | 3.46 | 3.41 | -3.62% | 898,360 |
| Feb 5, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.54 | 1.41% | 598,676 |
| Feb 4, 2026 | 3.53 | 3.56 | 3.53 | 3.54 | 3.49 | -0.84% | 647,641 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.52 | -0.56% | 648,868 |
| Feb 2, 2026 | 3.55 | 3.61 | 3.52 | 3.59 | 3.54 | 1.13% | 940,038 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.51 | 3.55 | 3.50 | 1.14% | 962,499 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.46 | -2.23% | 560,472 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.56 | 3.59 | 3.54 | 0.84% | 1,002,713 |
| Jan 27, 2026 | 3.66 | 3.68 | 3.56 | 3.56 | 3.51 | 0.85% | 825,180 |
| Jan 23, 2026 | 3.56 | 3.57 | 3.52 | 3.53 | 3.48 | -1.67% | 530,044 |
| Jan 22, 2026 | 3.55 | 3.59 | 3.52 | 3.59 | 3.54 | 2.28% | 866,582 |
| Jan 21, 2026 | 3.53 | 3.55 | 3.48 | 3.51 | 3.46 | -0.28% | 659,365 |
| Jan 20, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.47 | -0.56% | 1,035,026 |
| Jan 19, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.49 | -0.84% | 367,818 |
| Jan 16, 2026 | 3.56 | 3.60 | 3.53 | 3.57 | 3.52 | 1.13% | 431,090 |
| Jan 15, 2026 | 3.57 | 3.66 | 3.52 | 3.53 | 3.48 | 0.57% | 933,348 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.51 | 3.51 | 3.46 | -1.13% | 640,082 |
| Jan 13, 2026 | 3.55 | 3.58 | 3.54 | 3.55 | 3.50 | - | 320,694 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.52 | 3.55 | 3.50 | - | 271,855 |
| Jan 9, 2026 | 3.55 | 3.62 | 3.53 | 3.55 | 3.50 | -1.39% | 702,413 |
| Jan 8, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.55 | 0.56% | 466,860 |
| Jan 7, 2026 | 3.55 | 3.59 | 3.54 | 3.58 | 3.53 | 0.85% | 539,931 |
| Jan 6, 2026 | 3.57 | 3.57 | 3.50 | 3.55 | 3.50 | 0.57% | 586,235 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.48 | -0.84% | 282,932 |
| Jan 2, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.51 | - | 264,503 |
| Dec 31, 2025 | 3.55 | 3.58 | 3.54 | 3.56 | 3.51 | 0.28% | 225,418 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.52 | 3.55 | 3.50 | -1.39% | 384,194 |
| Dec 29, 2025 | 3.61 | 3.62 | 3.58 | 3.60 | 3.50 | -0.28% | 278,908 |
| Dec 24, 2025 | 3.58 | 3.67 | 3.58 | 3.61 | 3.51 | -2.17% | 171,011 |
| Dec 23, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.59 | 1.37% | 834,983 |
| Dec 22, 2025 | 3.62 | 3.66 | 3.60 | 3.64 | 3.54 | 0.55% | 474,992 |
| Dec 19, 2025 | 3.60 | 3.64 | 3.56 | 3.62 | 3.52 | 0.56% | 1,100,232 |
| Dec 18, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.50 | 1.41% | 1,316,922 |
| Dec 17, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.45 | 0.85% | 545,252 |
| Dec 16, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.42 | 0.28% | 398,460 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.41 | 0.29% | 358,872 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.40 | 0.29% | 493,636 |
| Dec 11, 2025 | 3.46 | 3.54 | 3.46 | 3.49 | 3.39 | 1.16% | 901,215 |
| Dec 10, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.35 | -2.27% | 1,187,605 |
| Dec 9, 2025 | 3.47 | 3.54 | 3.47 | 3.53 | 3.43 | 1.44% | 471,935 |
| Dec 8, 2025 | 3.51 | 3.54 | 3.44 | 3.48 | 3.38 | -0.85% | 674,713 |
| Dec 5, 2025 | 3.54 | 3.55 | 3.47 | 3.51 | 3.41 | -0.85% | 621,306 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.44 | -2.75% | 905,742 |
| Dec 3, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.54 | 0.83% | 1,241,076 |
| Dec 2, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.51 | 0.28% | 341,903 |