Arena REIT (ASX:ARF)
Australia · Delayed Price · Currency is AUD 2.340
-0.040 (-1.68%)
Aug 27, 2026, 4:10 PM AEST
Arena REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.40 | 2.40 | 2.32 | 2.34 | 2.34 | -1.68% | 2,505,932 |
| Aug 26, 2026 | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | -3.25% | 1,964,827 |
| Aug 25, 2026 | 2.49 | 2.50 | 2.36 | 2.46 | 2.46 | 0.82% | 3,165,779 |
| Aug 24, 2026 | 2.45 | 2.50 | 2.43 | 2.44 | 2.44 | -2.01% | 3,759,891 |
| Aug 21, 2026 | 2.38 | 2.55 | 2.35 | 2.49 | 2.49 | 2.89% | 7,566,703 |
| Aug 20, 2026 | 2.39 | 2.42 | 2.35 | 2.42 | 2.42 | 2.11% | 2,451,403 |
| Aug 19, 2026 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | 0.85% | 2,227,220 |
| Aug 18, 2026 | 2.30 | 2.38 | 2.29 | 2.35 | 2.35 | 0.43% | 3,773,640 |
| Aug 17, 2026 | 2.32 | 2.35 | 2.29 | 2.34 | 2.34 | 1.74% | 2,964,793 |
| Aug 14, 2026 | 2.34 | 2.35 | 2.27 | 2.30 | 2.30 | -1.29% | 2,739,171 |
| Aug 13, 2026 | 2.37 | 2.37 | 2.30 | 2.33 | 2.33 | -0.43% | 3,160,874 |
| Aug 12, 2026 | 2.24 | 2.37 | 2.20 | 2.34 | 2.34 | 4.46% | 5,714,084 |
| Aug 11, 2026 | 2.44 | 2.44 | 2.20 | 2.24 | 2.24 | -12.50% | 14,860,440 |
| Aug 10, 2026 | 2.88 | 3.03 | 2.52 | 2.56 | 2.56 | -21.95% | 16,394,330 |
| Aug 7, 2026 | 3.25 | 3.31 | 3.23 | 3.28 | 3.28 | 1.55% | 942,443 |
| Aug 6, 2026 | 3.21 | 3.28 | 3.21 | 3.23 | 3.23 | - | 660,734 |
| Aug 5, 2026 | 3.22 | 3.26 | 3.21 | 3.23 | 3.23 | - | 1,168,724 |
| Aug 4, 2026 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 1.57% | 1,041,646 |
| Aug 3, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 461,284 |
| Jul 31, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 788,499 |
| Jul 30, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | 3.20 | -0.93% | 693,373 |
| Jul 29, 2026 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | 0.94% | 1,458,709 |
| Jul 28, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 1,215,270 |
| Jul 27, 2026 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | - | 1,195,600 |
| Jul 24, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | 0.32% | 363,466 |
| Jul 23, 2026 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -0.94% | 1,248,798 |
| Jul 22, 2026 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -1.23% | 950,649 |
| Jul 21, 2026 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.92% | 605,212 |
| Jul 20, 2026 | 3.34 | 3.35 | 3.24 | 3.27 | 3.27 | -0.91% | 1,027,898 |
| 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 |