Skip to main content
logo
Arena REIT (ASX:ARF)
Australia flag Australia · Delayed Price · Currency is AUD
2.630
-0.020 (-0.75%)
Oct 27, 2026, 4:10 PM AEDT

Arena REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262.662.662.592.632.63-0.75%734,596
Oct 26, 20262.612.662.592.652.651.15%681,416
Oct 23, 20262.582.652.582.622.621.55%1,893,513
Oct 22, 20262.592.592.532.582.580.39%946,806
Oct 21, 20262.602.622.562.572.57-982,286
Oct 20, 20262.542.612.502.572.573.21%2,290,113
Oct 19, 20262.522.562.492.492.491.22%2,257,665
Oct 16, 20262.492.492.452.462.46-1,540,893
Oct 15, 20262.452.462.372.462.460.82%3,024,302
Oct 14, 20262.432.462.412.442.441.67%3,661,012
Oct 13, 20262.432.472.392.402.401.69%2,250,141
Oct 12, 20262.382.382.332.362.360.43%1,000,791
Oct 9, 20262.402.422.332.352.35-1.67%2,391,181
Oct 8, 20262.422.512.382.392.391.70%7,522,414
Oct 7, 20262.112.392.082.352.3512.98%6,119,179
Oct 6, 20262.012.102.012.082.084.79%1,995,614
Oct 5, 20262.032.031.991.991.99-1.73%1,320,248
Oct 2, 20262.032.052.012.022.02-0.49%2,146,227
Oct 1, 20262.112.112.032.032.03-4.25%3,274,359
Sep 30, 20262.112.152.102.122.120.47%2,923,119
Sep 29, 20262.102.122.062.112.111.69%1,634,338
Sep 28, 20262.112.142.102.122.080.47%1,919,955
Sep 25, 20262.172.172.082.112.07-0.94%1,361,328
Sep 24, 20262.112.152.102.132.08-0.93%2,226,447
Sep 23, 20262.132.162.122.152.100.94%1,508,859
Sep 22, 20262.152.162.122.132.08-0.93%1,411,569
Sep 21, 20262.132.172.122.152.100.94%1,424,862
Sep 18, 20262.162.182.122.132.08-1.39%6,795,719
Sep 17, 20262.152.192.152.162.11-2,186,094
Sep 16, 20262.162.182.142.162.11-0.46%1,520,489
Sep 15, 20262.182.202.152.172.12-0.91%2,046,462
Sep 14, 20262.202.222.172.192.14-0.91%1,652,212
Sep 11, 20262.232.252.182.212.16-2.21%2,012,326
Sep 10, 20262.232.262.202.262.210.89%1,698,985
Sep 9, 20262.292.292.232.242.19-2.18%1,840,174
Sep 8, 20262.352.352.282.292.24-1.29%2,752,386
Sep 7, 20262.332.362.312.322.27-1.28%923,394
Sep 4, 20262.292.362.282.352.303.07%1,898,274
Sep 3, 20262.232.292.212.282.231.33%2,201,986
Sep 2, 20262.272.312.252.252.20-1.32%2,521,295
Sep 1, 20262.302.332.262.282.23-1.72%1,291,361
Aug 31, 20262.302.362.302.322.270.43%2,071,888
Aug 28, 20262.322.332.272.312.26-1.28%1,857,071
Aug 27, 20262.402.402.322.342.29-1.68%2,505,932
Aug 26, 20262.472.492.382.382.33-3.25%1,970,587
Aug 25, 20262.492.502.362.462.410.82%3,165,779
Aug 24, 20262.452.502.432.442.39-2.01%3,759,891
Aug 21, 20262.382.552.352.492.442.89%7,575,366
Aug 20, 20262.392.422.352.422.372.11%2,451,403
Aug 19, 20262.392.412.362.372.320.85%2,227,220