Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 3.300
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
Arena REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | - | 807,098 |
| Jul 16, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 931,466 |
| Jul 15, 2026 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | 0.62% | 900,992 |
| Jul 14, 2026 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.61% | 981,577 |
| Jul 13, 2026 | 3.25 | 3.29 | 3.25 | 3.27 | 3.27 | 0.93% | 798,549 |
| Jul 10, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 0.31% | 658,763 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.19 | 3.23 | 3.23 | - | 1,702,051 |
| Jul 8, 2026 | 3.25 | 3.26 | 3.17 | 3.23 | 3.23 | 0.94% | 1,589,913 |
| Jul 7, 2026 | 3.23 | 3.26 | 3.19 | 3.20 | 3.20 | -0.62% | 1,082,433 |
| Jul 6, 2026 | 3.22 | 3.23 | 3.15 | 3.22 | 3.22 | 1.58% | 601,261 |
| Jul 3, 2026 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | 0.63% | 808,831 |
| Jul 2, 2026 | 3.11 | 3.16 | 3.10 | 3.15 | 3.15 | 1.61% | 1,007,626 |
| Jul 1, 2026 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | -0.32% | 1,814,302 |
| Jun 30, 2026 | 3.17 | 3.22 | 3.11 | 3.11 | 3.11 | -2.51% | 1,108,029 |
| Jun 29, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.68% | 1,018,603 |
| Jun 26, 2026 | 3.24 | 3.26 | 3.21 | 3.26 | 3.21 | 0.62% | 1,202,631 |
| Jun 25, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.19 | 1.57% | 918,514 |
| Jun 24, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.14 | - | 1,284,839 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.14 | -1.54% | 1,092,571 |
| Jun 22, 2026 | 3.25 | 3.28 | 3.23 | 3.24 | 3.19 | -0.31% | 679,630 |
| Jun 19, 2026 | 3.21 | 3.28 | 3.20 | 3.25 | 3.20 | 2.85% | 1,770,458 |
| Jun 18, 2026 | 3.21 | 3.22 | 3.15 | 3.16 | 3.11 | -1.86% | 1,318,654 |
| Jun 17, 2026 | 3.23 | 3.24 | 3.19 | 3.22 | 3.17 | -0.62% | 1,468,513 |
| Jun 16, 2026 | 3.23 | 3.28 | 3.21 | 3.24 | 3.19 | - | 2,141,353 |
| Jun 15, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.19 | - | 1,045,982 |
| Jun 12, 2026 | 3.36 | 3.36 | 3.19 | 3.24 | 3.19 | 0.31% | 1,074,844 |
| Jun 11, 2026 | 3.20 | 3.25 | 3.19 | 3.23 | 3.18 | 0.94% | 1,162,149 |
| Jun 10, 2026 | 3.18 | 3.21 | 3.17 | 3.20 | 3.15 | 0.95% | 596,261 |
| Jun 9, 2026 | 3.12 | 3.17 | 3.09 | 3.17 | 3.12 | 1.93% | 1,126,003 |
| Jun 5, 2026 | 3.10 | 3.17 | 3.10 | 3.11 | 3.06 | 0.65% | 654,398 |
| Jun 4, 2026 | 3.08 | 3.09 | 3.05 | 3.09 | 3.04 | 0.65% | 835,624 |
| Jun 3, 2026 | 3.14 | 3.15 | 3.06 | 3.07 | 3.02 | -2.23% | 808,292 |
| Jun 2, 2026 | 3.15 | 3.16 | 3.07 | 3.14 | 3.09 | -0.95% | 628,944 |
| Jun 1, 2026 | 3.19 | 3.20 | 3.13 | 3.17 | 3.12 | -0.94% | 560,236 |
| May 29, 2026 | 3.22 | 3.25 | 3.17 | 3.20 | 3.15 | 0.63% | 1,150,354 |
| May 28, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.13 | -0.63% | 1,462,360 |
| May 27, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.15 | -0.31% | 815,077 |
| May 26, 2026 | 3.24 | 3.24 | 3.19 | 3.21 | 3.16 | -0.62% | 635,965 |
| May 25, 2026 | 3.24 | 3.28 | 3.23 | 3.23 | 3.18 | -0.62% | 372,918 |
| May 22, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.20 | -0.31% | 489,297 |
| May 21, 2026 | 3.25 | 3.30 | 3.24 | 3.26 | 3.21 | 0.93% | 1,070,358 |
| May 20, 2026 | 3.26 | 3.28 | 3.21 | 3.23 | 3.18 | -0.62% | 946,617 |
| May 19, 2026 | 3.28 | 3.28 | 3.23 | 3.25 | 3.20 | 1.88% | 554,153 |
| May 18, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.14 | -1.85% | 735,966 |
| May 15, 2026 | 3.28 | 3.28 | 3.21 | 3.25 | 3.20 | 1.25% | 892,381 |
| May 14, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.16 | -1.23% | 624,845 |
| May 13, 2026 | 3.24 | 3.28 | 3.21 | 3.25 | 3.20 | 0.31% | 562,497 |
| May 12, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.19 | -1.22% | 513,406 |
| May 11, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.23 | - | 567,637 |
| May 8, 2026 | 3.25 | 3.30 | 3.23 | 3.28 | 3.23 | -0.61% | 438,985 |