Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 4.050
+0.010 (0.25%)
Aug 21, 2025, 4:10 PM AEST
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 1.11% | 1,067,151 |
| Jul 9, 2025 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | -1.63% | 1,085,117 |
| Jul 8, 2025 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -0.54% | 1,002,248 |
| Jul 7, 2025 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -1.07% | 962,524 |
| Jul 4, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | -0.27% | 1,249,424 |
| Jul 3, 2025 | 3.78 | 3.78 | 3.69 | 3.74 | 3.74 | -0.53% | 622,933 |
| Jul 2, 2025 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | 0.27% | 650,131 |
| Jul 1, 2025 | 3.70 | 3.79 | 3.66 | 3.75 | 3.75 | 1.08% | 674,027 |
| Jun 30, 2025 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.07% | 926,296 |
| Jun 27, 2025 | 3.83 | 3.84 | 3.73 | 3.75 | 3.75 | -1.32% | 960,674 |
| Jun 26, 2025 | 3.80 | 3.83 | 3.78 | 3.80 | 3.75 | -0.26% | 668,860 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.80 | 3.81 | 3.76 | -1.04% | 438,849 |
| Jun 24, 2025 | 3.92 | 3.93 | 3.85 | 3.85 | 3.80 | -0.77% | 294,846 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.84 | 3.88 | 3.83 | 1.04% | 355,474 |
| Jun 20, 2025 | 3.85 | 3.88 | 3.84 | 3.84 | 3.79 | -0.26% | 790,234 |
| Jun 19, 2025 | 3.77 | 3.89 | 3.75 | 3.85 | 3.80 | 0.26% | 914,137 |
| Jun 18, 2025 | 3.94 | 3.95 | 3.84 | 3.84 | 3.79 | -2.04% | 1,009,865 |
| Jun 17, 2025 | 3.93 | 3.93 | 3.88 | 3.92 | 3.87 | -0.51% | 533,371 |
| Jun 16, 2025 | 3.96 | 3.99 | 3.92 | 3.94 | 3.89 | -0.51% | 463,345 |
| Jun 13, 2025 | 3.97 | 3.99 | 3.93 | 3.96 | 3.91 | -0.25% | 460,501 |