Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 3.610
-0.080 (-2.17%)
At close: Dec 24, 2025
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.58 | 3.67 | 3.58 | 3.61 | 3.61 | -2.17% | 171,011 |
| Dec 23, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 1.37% | 834,983 |
| Dec 22, 2025 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 474,992 |
| Dec 19, 2025 | 3.60 | 3.64 | 3.56 | 3.62 | 3.62 | 0.56% | 1,045,215 |
| Dec 18, 2025 | 3.55 | 3.63 | 3.55 | 3.60 | 3.60 | 1.41% | 1,316,922 |
| Dec 17, 2025 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | 0.85% | 545,252 |
| Dec 16, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.28% | 398,460 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 358,872 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 0.29% | 493,636 |
| Dec 11, 2025 | 3.46 | 3.54 | 3.46 | 3.49 | 3.49 | 1.16% | 901,215 |
| Dec 10, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -2.27% | 1,187,605 |
| Dec 9, 2025 | 3.47 | 3.54 | 3.47 | 3.53 | 3.53 | 1.44% | 471,935 |
| Dec 8, 2025 | 3.51 | 3.54 | 3.44 | 3.48 | 3.48 | -0.85% | 674,713 |
| Dec 5, 2025 | 3.54 | 3.55 | 3.47 | 3.51 | 3.51 | -0.85% | 621,306 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -2.75% | 905,742 |
| Dec 3, 2025 | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | 0.83% | 1,241,076 |
| Dec 2, 2025 | 3.58 | 3.64 | 3.58 | 3.61 | 3.61 | 0.28% | 336,495 |
| Dec 1, 2025 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | 0.56% | 852,261 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -1.38% | 928,258 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | 0.28% | 313,293 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.82% | 744,208 |
| Nov 25, 2025 | 3.70 | 3.74 | 3.61 | 3.65 | 3.65 | -1.08% | 707,169 |
| Nov 24, 2025 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 0.82% | 856,163 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.08% | 867,850 |
| Nov 20, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 516,468 |
| Nov 19, 2025 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | -0.54% | 600,883 |
| Nov 18, 2025 | 3.76 | 3.84 | 3.66 | 3.67 | 3.67 | -1.87% | 1,041,448 |
| Nov 17, 2025 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.36% | 788,733 |
| Nov 14, 2025 | 3.70 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 846,566 |
| Nov 13, 2025 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 1,404,293 |
| Nov 12, 2025 | 3.71 | 3.72 | 3.62 | 3.70 | 3.70 | - | 1,017,781 |
| Nov 11, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 981,922 |
| Nov 10, 2025 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 855,417 |
| Nov 7, 2025 | 3.63 | 3.70 | 3.60 | 3.62 | 3.62 | -0.82% | 938,913 |
| Nov 6, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 0.83% | 700,049 |
| Nov 5, 2025 | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | - | 574,163 |
| Nov 4, 2025 | 3.66 | 3.70 | 3.57 | 3.62 | 3.62 | -0.82% | 1,876,221 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.58 | 3.65 | 3.65 | - | 564,900 |
| Oct 31, 2025 | 3.66 | 3.71 | 3.64 | 3.65 | 3.65 | 0.55% | 1,159,961 |
| Oct 30, 2025 | 3.73 | 3.78 | 3.63 | 3.63 | 3.63 | -4.72% | 822,802 |
| Oct 29, 2025 | 3.87 | 3.90 | 3.81 | 3.81 | 3.81 | -1.55% | 790,917 |
| Oct 28, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 571,737 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -0.26% | 533,381 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | - | 538,932 |
| Oct 23, 2025 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | 1.03% | 523,619 |
| Oct 22, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 1,486,050 |
| Oct 21, 2025 | 3.92 | 3.94 | 3.89 | 3.89 | 3.89 | -0.51% | 494,719 |
| Oct 20, 2025 | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | 1.56% | 727,535 |
| Oct 17, 2025 | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -1.03% | 971,840 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | 0.78% | 406,278 |