Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 4.030
+0.030 (0.75%)
Sep 18, 2025, 4:14 PM AEST
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | - | - | 340,940 |
| Sep 17, 2025 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -1.48% | 646,026 |
| Sep 16, 2025 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | - | 503,377 |
| Sep 15, 2025 | 3.98 | 4.07 | 3.97 | 4.06 | 4.06 | 1.25% | 303,916 |
| Sep 12, 2025 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | 0.25% | 656,508 |
| Sep 11, 2025 | 3.94 | 4.02 | 3.92 | 4.00 | 4.00 | 0.50% | 905,949 |
| Sep 10, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -0.50% | 707,591 |
| Sep 9, 2025 | 4.04 | 4.07 | 3.99 | 4.00 | 4.00 | -0.74% | 426,657 |
| Sep 8, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -1.23% | 557,650 |
| Sep 5, 2025 | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | 0.49% | 557,739 |
| Sep 4, 2025 | 4.04 | 4.09 | 4.03 | 4.06 | 4.06 | 0.74% | 769,568 |
| Sep 3, 2025 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | -0.74% | 707,105 |
| Sep 2, 2025 | 4.08 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 519,081 |
| Sep 1, 2025 | 4.05 | 4.10 | 4.03 | 4.08 | 4.08 | 0.74% | 736,893 |
| Aug 29, 2025 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | - | 570,019 |
| Aug 28, 2025 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 577,306 |
| Aug 27, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 468,217 |
| Aug 26, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | -0.25% | 672,523 |
| Aug 25, 2025 | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.49% | 3,434,096 |
| Aug 22, 2025 | 4.05 | 4.08 | 4.01 | 4.07 | 4.07 | 0.49% | 656,979 |
| Aug 21, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | 0.25% | 579,355 |
| Aug 20, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 2.02% | 909,346 |
| Aug 19, 2025 | 3.91 | 3.96 | 3.89 | 3.96 | 3.96 | 1.54% | 578,867 |
| Aug 18, 2025 | 3.89 | 3.92 | 3.88 | 3.90 | 3.90 | 0.26% | 413,232 |
| Aug 15, 2025 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | 0.26% | 552,825 |
| Aug 14, 2025 | 3.81 | 3.92 | 3.78 | 3.88 | 3.88 | 4.02% | 698,258 |
| Aug 13, 2025 | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -1.84% | 546,619 |
| Aug 12, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 519,807 |
| Aug 11, 2025 | 3.79 | 3.80 | 3.77 | 3.79 | 3.79 | - | 430,636 |
| Aug 8, 2025 | 3.75 | 3.81 | 3.74 | 3.79 | 3.79 | 1.34% | 455,250 |
| Aug 7, 2025 | 3.71 | 3.76 | 3.71 | 3.74 | 3.74 | 0.54% | 432,602 |
| Aug 6, 2025 | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | 0.27% | 706,839 |
| Aug 5, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | 1.09% | 687,730 |
| Aug 4, 2025 | 3.68 | 3.72 | 3.67 | 3.67 | 3.67 | -0.27% | 425,576 |
| Aug 1, 2025 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | - | 1,058,388 |
| Jul 31, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.68 | 0.82% | 595,561 |
| Jul 30, 2025 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | 1.39% | 488,415 |
| Jul 29, 2025 | 3.59 | 3.61 | 3.55 | 3.60 | 3.60 | -0.28% | 835,863 |
| Jul 28, 2025 | 3.60 | 3.63 | 3.59 | 3.61 | 3.61 | 0.56% | 539,052 |
| Jul 25, 2025 | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | - | 626,489 |
| Jul 24, 2025 | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -1.91% | 511,026 |
| Jul 23, 2025 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 624,525 |
| Jul 22, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 413,722 |
| Jul 21, 2025 | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | -1.08% | 588,244 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | 0.81% | 419,828 |
| Jul 17, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | 1.10% | 573,985 |
| Jul 16, 2025 | 3.63 | 3.68 | 3.61 | 3.65 | 3.65 | 0.27% | 710,388 |
| Jul 15, 2025 | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 402,685 |
| Jul 14, 2025 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 774,015 |
| Jul 11, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 442,137 |