Arena REIT ARF
ASX · Australia · Finance
AUD 2.02-0.01 (-0.49%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.02 | -0.49% | AUD 2.03 | AUD 2.05 | AUD 2.01 | 2.03M |
| 2026-10-01 | AUD 2.03 | -4.25% | AUD 2.11 | AUD 2.11 | AUD 2.03 | 3.28M |
| 2026-09-30 | AUD 2.12 | +0.47% | AUD 2.11 | AUD 2.15 | AUD 2.10 | 2.92M |
| 2026-09-29 | AUD 2.11 | -0.47% | AUD 2.10 | AUD 2.12 | AUD 2.06 | 1.63M |
| 2026-09-28 | AUD 2.12 | +0.47% | AUD 2.11 | AUD 2.13 | AUD 2.10 | 1.92M |
| 2026-09-25 | AUD 2.11 | -0.94% | AUD 2.17 | AUD 2.17 | AUD 2.08 | 1.36M |
| 2026-09-24 | AUD 2.13 | -0.93% | AUD 2.11 | AUD 2.15 | AUD 2.10 | 2.23M |
| 2026-09-23 | AUD 2.15 | +0.94% | AUD 2.13 | AUD 2.16 | AUD 2.12 | 1.51M |
| 2026-09-22 | AUD 2.13 | -0.93% | AUD 2.15 | AUD 2.16 | AUD 2.12 | 1.41M |
| 2026-09-21 | AUD 2.15 | +0.94% | AUD 2.13 | AUD 2.17 | AUD 2.12 | 1.42M |
| 2026-09-18 | AUD 2.13 | -1.39% | AUD 2.16 | AUD 2.18 | AUD 2.12 | 6.80M |
| 2026-09-17 | AUD 2.16 | 0.00% | AUD 2.15 | AUD 2.18 | AUD 2.15 | 2.19M |
| 2026-09-16 | AUD 2.16 | -0.46% | AUD 2.16 | AUD 2.18 | AUD 2.14 | 1.52M |
| 2026-09-15 | AUD 2.17 | -0.91% | AUD 2.18 | AUD 2.20 | AUD 2.15 | 2.05M |
| 2026-09-14 | AUD 2.19 | -0.90% | AUD 2.20 | AUD 2.22 | AUD 2.17 | 1.65M |
| 2026-09-11 | AUD 2.21 | -2.21% | AUD 2.23 | AUD 2.25 | AUD 2.18 | 2.01M |
| 2026-09-10 | AUD 2.26 | +0.89% | AUD 2.23 | AUD 2.26 | AUD 2.20 | 1.70M |
| 2026-09-09 | AUD 2.24 | -2.18% | AUD 2.29 | AUD 2.29 | AUD 2.23 | 1.84M |
| 2026-09-08 | AUD 2.29 | -1.29% | AUD 2.35 | AUD 2.35 | AUD 2.28 | 2.75M |
| 2026-09-07 | AUD 2.32 | -1.28% | AUD 2.33 | AUD 2.36 | AUD 2.31 | 923.39K |
| 2026-09-04 | AUD 2.35 | +3.07% | AUD 2.29 | AUD 2.36 | AUD 2.28 | 1.90M |
| 2026-09-03 | AUD 2.28 | +1.33% | AUD 2.23 | AUD 2.29 | AUD 2.21 | 2.20M |
| 2026-09-02 | AUD 2.25 | -1.32% | AUD 2.27 | AUD 2.31 | AUD 2.25 | 2.52M |
| 2026-09-01 | AUD 2.28 | -1.72% | AUD 2.30 | AUD 2.33 | AUD 2.26 | 1.29M |
| 2026-08-31 | AUD 2.32 | +0.43% | AUD 2.30 | AUD 2.36 | AUD 2.30 | 2.07M |
| 2026-08-28 | AUD 2.31 | -1.28% | AUD 2.32 | AUD 2.33 | AUD 2.27 | 1.86M |
| 2026-08-27 | AUD 2.34 | -1.68% | AUD 2.40 | AUD 2.40 | AUD 2.32 | 2.51M |
| 2026-08-26 | AUD 2.38 | -3.25% | AUD 2.47 | AUD 2.49 | AUD 2.38 | 1.97M |
| 2026-08-25 | AUD 2.46 | +0.82% | AUD 2.49 | AUD 2.50 | AUD 2.36 | 3.17M |
| 2026-08-24 | AUD 2.44 | -2.01% | AUD 2.45 | AUD 2.50 | AUD 2.43 | 3.76M |
| 2026-08-21 | AUD 2.49 | +2.89% | AUD 2.38 | AUD 2.55 | AUD 2.35 | 7.58M |
| 2026-08-20 | AUD 2.42 | +2.11% | AUD 2.39 | AUD 2.42 | AUD 2.35 | 2.45M |
| 2026-08-19 | AUD 2.37 | +0.85% | AUD 2.39 | AUD 2.41 | AUD 2.36 | 2.23M |
| 2026-08-18 | AUD 2.35 | +0.43% | AUD 2.30 | AUD 2.38 | AUD 2.29 | 3.77M |
| 2026-08-17 | AUD 2.34 | +1.74% | AUD 2.32 | AUD 2.35 | AUD 2.29 | 2.97M |
| 2026-08-14 | AUD 2.30 | -1.29% | AUD 2.34 | AUD 2.35 | AUD 2.27 | 2.75M |
| 2026-08-13 | AUD 2.33 | -0.43% | AUD 2.37 | AUD 2.37 | AUD 2.30 | 3.16M |
| 2026-08-12 | AUD 2.34 | +4.46% | AUD 2.24 | AUD 2.37 | AUD 2.20 | 5.71M |
| 2026-08-11 | AUD 2.24 | -12.50% | AUD 2.44 | AUD 2.44 | AUD 2.20 | 14.86M |
| 2026-08-10 | AUD 2.56 | -21.95% | AUD 2.88 | AUD 3.03 | AUD 2.52 | 16.39M |
| 2026-08-07 | AUD 3.28 | +1.55% | AUD 3.25 | AUD 3.31 | AUD 3.23 | 942.44K |
| 2026-08-06 | AUD 3.23 | 0.00% | AUD 3.21 | AUD 3.28 | AUD 3.21 | 660.73K |
| 2026-08-05 | AUD 3.23 | 0.00% | AUD 3.22 | AUD 3.26 | AUD 3.21 | 1.17M |
| 2026-08-04 | AUD 3.23 | +1.57% | AUD 3.19 | AUD 3.26 | AUD 3.19 | 1.04M |
| 2026-08-03 | AUD 3.18 | -0.31% | AUD 3.18 | AUD 3.20 | AUD 3.16 | 461.28K |
| 2026-07-31 | AUD 3.19 | -0.31% | AUD 3.19 | AUD 3.20 | AUD 3.17 | 788.50K |
| 2026-07-30 | AUD 3.20 | -0.93% | AUD 3.22 | AUD 3.23 | AUD 3.17 | 693.37K |
| 2026-07-29 | AUD 3.23 | +0.94% | AUD 3.22 | AUD 3.27 | AUD 3.20 | 1.46M |
| 2026-07-28 | AUD 3.20 | +0.63% | AUD 3.17 | AUD 3.20 | AUD 3.17 | 1.22M |
| 2026-07-27 | AUD 3.18 | 0.00% | AUD 3.19 | AUD 3.20 | AUD 3.15 | 1.20M |
| 2026-07-24 | AUD 3.18 | +0.32% | AUD 3.17 | AUD 3.19 | AUD 3.16 | 363.47K |
| 2026-07-23 | AUD 3.17 | -0.94% | AUD 3.20 | AUD 3.21 | AUD 3.15 | 1.25M |
| 2026-07-22 | AUD 3.20 | -1.23% | AUD 3.24 | AUD 3.24 | AUD 3.19 | 950.65K |
| 2026-07-21 | AUD 3.24 | -0.92% | AUD 3.26 | AUD 3.28 | AUD 3.23 | 605.21K |
| 2026-07-20 | AUD 3.27 | -0.91% | AUD 3.34 | AUD 3.35 | AUD 3.24 | 1.03M |
| 2026-07-17 | AUD 3.30 | 0.00% | AUD 3.30 | AUD 3.33 | AUD 3.29 | 810.76K |
| 2026-07-16 | AUD 3.30 | +0.92% | AUD 3.26 | AUD 3.32 | AUD 3.26 | 931.47K |
| 2026-07-15 | AUD 3.27 | +0.62% | AUD 3.27 | AUD 3.28 | AUD 3.25 | 900.99K |
| 2026-07-14 | AUD 3.25 | -0.61% | AUD 3.26 | AUD 3.28 | AUD 3.23 | 981.58K |
| 2026-07-13 | AUD 3.27 | +0.93% | AUD 3.25 | AUD 3.29 | AUD 3.24 | 798.55K |
| 2026-07-10 | AUD 3.24 | +0.31% | AUD 3.22 | AUD 3.26 | AUD 3.20 | 658.76K |
| 2026-07-09 | AUD 3.23 | 0.00% | AUD 3.25 | AUD 3.25 | AUD 3.19 | 1.70M |
| 2026-07-08 | AUD 3.23 | +0.94% | AUD 3.25 | AUD 3.26 | AUD 3.17 | 1.59M |
| 2026-07-07 | AUD 3.20 | -0.62% | AUD 3.23 | AUD 3.26 | AUD 3.19 | 1.08M |
| 2026-07-06 | AUD 3.22 | +1.58% | AUD 3.22 | AUD 3.23 | AUD 3.15 | 601.26K |
| 2026-07-03 | AUD 3.17 | +0.63% | AUD 3.20 | AUD 3.24 | AUD 3.16 | 808.83K |
| 2026-07-02 | AUD 3.15 | +1.61% | AUD 3.11 | AUD 3.16 | AUD 3.10 | 1.01M |
| 2026-07-01 | AUD 3.10 | -0.32% | AUD 3.13 | AUD 3.14 | AUD 3.08 | 1.83M |
| 2026-06-30 | AUD 3.11 | -2.51% | AUD 3.17 | AUD 3.22 | AUD 3.11 | 1.11M |
| 2026-06-29 | AUD 3.19 | -2.15% | AUD 3.24 | AUD 3.24 | AUD 3.19 | 1.02M |
| 2026-06-26 | AUD 3.26 | +0.62% | AUD 3.24 | AUD 3.26 | AUD 3.21 | 1.20M |
| 2026-06-25 | AUD 3.24 | +1.57% | AUD 3.23 | AUD 3.27 | AUD 3.20 | 918.51K |
| 2026-06-24 | AUD 3.19 | 0.00% | AUD 3.25 | AUD 3.25 | AUD 3.18 | 1.28M |
| 2026-06-23 | AUD 3.19 | -1.54% | AUD 3.25 | AUD 3.25 | AUD 3.18 | 1.09M |
| 2026-06-22 | AUD 3.24 | -0.31% | AUD 3.25 | AUD 3.28 | AUD 3.23 | 679.63K |
| 2026-06-19 | AUD 3.25 | +2.85% | AUD 3.21 | AUD 3.28 | AUD 3.20 | 1.77M |
| 2026-06-18 | AUD 3.16 | -1.86% | AUD 3.21 | AUD 3.22 | AUD 3.15 | 1.32M |
| 2026-06-17 | AUD 3.22 | -0.62% | AUD 3.23 | AUD 3.24 | AUD 3.19 | 1.47M |
| 2026-06-16 | AUD 3.24 | 0.00% | AUD 3.23 | AUD 3.28 | AUD 3.21 | 2.14M |
| 2026-06-15 | AUD 3.24 | 0.00% | AUD 3.27 | AUD 3.27 | AUD 3.22 | 1.05M |
| 2026-06-12 | AUD 3.24 | +0.31% | AUD 3.36 | AUD 3.36 | AUD 3.18 | 1.07M |
| 2026-06-11 | AUD 3.23 | +0.94% | AUD 3.20 | AUD 3.24 | AUD 3.19 | 1.16M |
| 2026-06-10 | AUD 3.20 | +0.95% | AUD 3.18 | AUD 3.21 | AUD 3.17 | 596.26K |
| 2026-06-09 | AUD 3.17 | +1.93% | AUD 3.12 | AUD 3.17 | AUD 3.09 | 1.13M |
| 2026-06-05 | AUD 3.11 | +0.65% | AUD 3.10 | AUD 3.17 | AUD 3.10 | 654.40K |
| 2026-06-04 | AUD 3.09 | +0.65% | AUD 3.08 | AUD 3.09 | AUD 3.05 | 835.62K |
| 2026-06-03 | AUD 3.07 | -2.23% | AUD 3.14 | AUD 3.15 | AUD 3.06 | 808.29K |
| 2026-06-02 | AUD 3.14 | -0.95% | AUD 3.15 | AUD 3.16 | AUD 3.07 | 628.94K |
| 2026-06-01 | AUD 3.17 | -0.94% | AUD 3.19 | AUD 3.20 | AUD 3.13 | 560.24K |
| 2026-05-29 | AUD 3.20 | +0.63% | AUD 3.22 | AUD 3.24 | AUD 3.17 | 1.15M |