Arena REIT ARF
ASX · Avustralya · Finans
AUD 2,02-0,01 (-%0,49)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 3,18 | -%0,62 | AUD 3,18 | AUD 3,19 | AUD 3,14 | 1,46M |