Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 3.190
-0.060 (-1.85%)
May 18, 2026, 4:10 PM AEST
Arena REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.85% | 735,966 |
| May 15, 2026 | 3.28 | 3.28 | 3.21 | 3.25 | 3.25 | 1.25% | 892,381 |
| May 14, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 624,845 |
| May 13, 2026 | 3.24 | 3.28 | 3.21 | 3.25 | 3.25 | 0.31% | 562,497 |
| May 12, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 513,406 |
| May 11, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | - | 567,637 |
| May 8, 2026 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | -0.61% | 438,985 |
| May 7, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 465,992 |
| May 6, 2026 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -0.30% | 539,934 |
| May 5, 2026 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | -0.30% | 395,228 |
| May 4, 2026 | 3.35 | 3.39 | 3.31 | 3.31 | 3.31 | -2.07% | 422,326 |
| May 1, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 2.11% | 712,182 |
| Apr 30, 2026 | 3.32 | 3.35 | 3.28 | 3.31 | 3.31 | -0.90% | 1,108,403 |
| Apr 29, 2026 | 3.40 | 3.43 | 3.32 | 3.34 | 3.34 | -2.34% | 1,216,620 |
| Apr 28, 2026 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | -1.44% | 730,033 |
| Apr 27, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | -0.29% | 401,685 |
| Apr 24, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.14% | 891,428 |
| Apr 23, 2026 | 3.49 | 3.52 | 3.43 | 3.52 | 3.52 | 0.28% | 1,285,353 |
| Apr 22, 2026 | 3.51 | 3.51 | 3.46 | 3.51 | 3.51 | 0.29% | 794,672 |
| Apr 21, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 970,925 |
| Apr 20, 2026 | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -0.29% | 715,692 |
| Apr 17, 2026 | 3.46 | 3.49 | 3.44 | 3.49 | 3.49 | 0.87% | 873,440 |
| Apr 16, 2026 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 915,107 |
| Apr 15, 2026 | 3.44 | 3.47 | 3.39 | 3.40 | 3.40 | -0.58% | 1,014,967 |
| Apr 14, 2026 | 3.43 | 3.45 | 3.39 | 3.42 | 3.42 | 0.59% | 516,791 |
| Apr 13, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | - | 1,276,216 |
| Apr 10, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 902,403 |
| Apr 9, 2026 | 3.33 | 3.40 | 3.31 | 3.39 | 3.39 | 1.50% | 493,683 |
| Apr 8, 2026 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | 0.30% | 1,138,263 |
| Apr 7, 2026 | 3.37 | 3.37 | 3.30 | 3.33 | 3.33 | -0.60% | 996,038 |
| Apr 2, 2026 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 1.52% | 1,180,180 |
| Apr 1, 2026 | 3.20 | 3.33 | 3.20 | 3.30 | 3.30 | 0.92% | 1,112,501 |
| Mar 31, 2026 | 3.22 | 3.29 | 3.22 | 3.27 | 3.27 | 0.31% | 1,674,401 |
| Mar 30, 2026 | 3.22 | 3.26 | 3.12 | 3.26 | 3.26 | -0.31% | 1,668,958 |
| Mar 27, 2026 | 3.29 | 3.32 | 3.27 | 3.27 | 3.22 | -0.91% | 1,075,086 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.25 | 0.30% | 1,096,264 |
| Mar 25, 2026 | 3.27 | 3.31 | 3.24 | 3.29 | 3.24 | 2.81% | 1,081,057 |
| Mar 24, 2026 | 3.28 | 3.29 | 3.20 | 3.20 | 3.15 | -3.03% | 835,795 |
| Mar 23, 2026 | 3.24 | 3.33 | 3.21 | 3.30 | 3.25 | 0.92% | 975,874 |
| Mar 20, 2026 | 3.29 | 3.34 | 3.27 | 3.27 | 3.22 | -0.61% | 2,200,300 |
| Mar 19, 2026 | 3.34 | 3.34 | 3.28 | 3.29 | 3.24 | -2.66% | 1,224,891 |
| Mar 18, 2026 | 3.37 | 3.43 | 3.36 | 3.38 | 3.33 | 1.81% | 1,058,932 |
| Mar 17, 2026 | 3.31 | 3.35 | 3.27 | 3.32 | 3.27 | 2.47% | 912,597 |
| Mar 16, 2026 | 3.22 | 3.27 | 3.20 | 3.24 | 3.19 | 0.31% | 631,998 |
| Mar 13, 2026 | 3.20 | 3.25 | 3.17 | 3.23 | 3.18 | 1.57% | 673,969 |
| Mar 12, 2026 | 3.21 | 3.25 | 3.15 | 3.18 | 3.13 | -2.15% | 1,622,805 |
| Mar 11, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.20 | -0.91% | 747,329 |
| Mar 10, 2026 | 3.28 | 3.31 | 3.24 | 3.28 | 3.23 | 1.55% | 604,916 |
| Mar 9, 2026 | 3.26 | 3.26 | 3.19 | 3.23 | 3.18 | -2.71% | 1,038,174 |
| Mar 6, 2026 | 3.35 | 3.37 | 3.31 | 3.32 | 3.27 | -1.78% | 816,237 |