Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 3.380
+0.060 (1.81%)
At close: Mar 18, 2026
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.31 | 3.35 | 3.27 | 3.32 | 3.32 | 2.47% | 903,573 |
| Mar 16, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.24 | 0.31% | 631,998 |
| Mar 13, 2026 | 3.20 | 3.25 | 3.17 | 3.23 | 3.23 | 1.57% | 673,969 |
| Mar 12, 2026 | 3.21 | 3.25 | 3.15 | 3.18 | 3.18 | -2.15% | 1,622,805 |
| Mar 11, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.91% | 747,329 |
| Mar 10, 2026 | 3.28 | 3.31 | 3.24 | 3.28 | 3.28 | 1.55% | 604,916 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.19 | 3.23 | 3.23 | -2.71% | 1,038,174 |
| 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 |