UK markets open in 3 hours 23 minutes
NIKKEI 225
39,780.58 +149.52 (+0.38%) HANG SENG
17,756.65 +38.04 (+0.21%) CRUDE OIL
83.54 +0.16 (+0.19%) GOLD FUTURES
2,339.30 +0.40 (+0.02%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,958.12 -195.59 (-0.39%)
Arena REIT (ARF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:15PM AEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.9300 | 3.9600 | 3.9050 | 3.9200 | 3.9200 | 344,207 |
| 01 Jul 2024 | 3.8400 | 3.9300 | 3.8100 | 3.9300 | 3.9300 | 480,516 |
| 28 Jun 2024 | 3.9200 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 962,238 |
| 27 Jun 2024 | 3.8700 | 3.9300 | 3.8000 | 3.9200 | 3.9200 | 1,079,579 |
| 27 Jun 2024 | 0.0435 Dividend | |||||
| 26 Jun 2024 | 4.0300 | 4.0400 | 3.9500 | 3.9500 | 3.9065 | 965,060 |
| 25 Jun 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0100 | 3.9658 | 2,083,785 |
| 24 Jun 2024 | 3.9800 | 4.0400 | 3.9700 | 4.0100 | 3.9658 | 1,151,498 |
| 21 Jun 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9263 | 1,491,768 |
| 20 Jun 2024 | 3.8600 | 3.8800 | 3.7700 | 3.8800 | 3.8373 | 1,597,672 |
| 19 Jun 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8300 | 3.7878 | 339,014 |
| 18 Jun 2024 | 3.7800 | 3.8100 | 3.7600 | 3.8100 | 3.7680 | 403,614 |
| 17 Jun 2024 | 3.7200 | 3.7750 | 3.7200 | 3.7400 | 3.6988 | 415,024 |
| 14 Jun 2024 | 3.7200 | 3.7500 | 3.6700 | 3.7200 | 3.6790 | 420,159 |
| 13 Jun 2024 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.6395 | 528,351 |
| 12 Jun 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.6296 | 457,967 |
| 11 Jun 2024 | 3.7600 | 3.7600 | 3.6500 | 3.6500 | 3.6098 | 700,068 |
| 07 Jun 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7483 | 282,778 |
| 06 Jun 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8500 | 3.8076 | 496,673 |
| 05 Jun 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8100 | 3.7680 | 418,488 |
| 04 Jun 2024 | 3.8100 | 3.8200 | 3.7400 | 3.7600 | 3.7186 | 491,398 |
| 03 Jun 2024 | 3.8000 | 3.8300 | 3.7600 | 3.8100 | 3.7680 | 417,481 |
| 31 May 2024 | 3.7200 | 3.7700 | 3.7000 | 3.7400 | 3.6988 | 1,052,136 |
| 30 May 2024 | 3.7500 | 3.7700 | 3.6700 | 3.7200 | 3.6790 | 680,497 |
| 29 May 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7400 | 3.6988 | 724,023 |
| 28 May 2024 | 3.8400 | 3.8400 | 3.7700 | 3.7900 | 3.7483 | 567,994 |
| 27 May 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8500 | 3.8076 | 480,509 |
| 24 May 2024 | 3.7300 | 3.7850 | 3.7300 | 3.7700 | 3.7285 | 333,937 |
| 23 May 2024 | 3.7600 | 3.8200 | 3.7400 | 3.7800 | 3.7384 | 563,198 |
| 22 May 2024 | 3.8600 | 3.8600 | 3.7900 | 3.8100 | 3.7680 | 675,016 |
| 21 May 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8300 | 3.7878 | 456,576 |
| 20 May 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8400 | 3.7977 | 214,445 |
| 17 May 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.8076 | 370,464 |
| 16 May 2024 | 3.8500 | 3.9200 | 3.8150 | 3.9100 | 3.8669 | 477,344 |
| 15 May 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7900 | 3.7483 | 206,855 |
| 14 May 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7500 | 3.7087 | 494,720 |
| 13 May 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7300 | 3.6889 | 703,140 |
| 10 May 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7500 | 3.7087 | 254,748 |
| 09 May 2024 | 3.8200 | 3.8300 | 3.7300 | 3.7600 | 3.7186 | 407,338 |
| 08 May 2024 | 3.7500 | 3.8100 | 3.7400 | 3.8000 | 3.7582 | 693,984 |
| 07 May 2024 | 3.7600 | 3.7700 | 3.7100 | 3.7400 | 3.6988 | 1,113,047 |
| 06 May 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.6790 | 436,809 |
| 03 May 2024 | 3.6500 | 3.7600 | 3.6500 | 3.7400 | 3.6988 | 1,556,171 |
| 02 May 2024 | 3.6900 | 3.7150 | 3.6600 | 3.6900 | 3.6494 | 572,149 |
| 01 May 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6296 | 460,488 |
| 30 Apr 2024 | 3.6300 | 3.7000 | 3.6300 | 3.7000 | 3.6593 | 558,564 |
| 29 Apr 2024 | 3.5900 | 3.6500 | 3.5700 | 3.6500 | 3.6098 | 562,422 |
| 26 Apr 2024 | 3.6000 | 3.6400 | 3.5100 | 3.5300 | 3.4911 | 377,952 |
| 24 Apr 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6100 | 3.5702 | 393,463 |
| 23 Apr 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6300 | 3.5900 | 483,185 |
| 22 Apr 2024 | 3.5800 | 3.6600 | 3.5700 | 3.6500 | 3.6098 | 428,237 |
| 19 Apr 2024 | 3.5700 | 3.5900 | 3.4950 | 3.5300 | 3.4911 | 395,639 |
| 18 Apr 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6000 | 3.5604 | 508,236 |
| 17 Apr 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.5702 | 490,524 |
| 16 Apr 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5900 | 3.5505 | 437,596 |
| 15 Apr 2024 | 3.6400 | 3.6700 | 3.5700 | 3.5900 | 3.5505 | 427,502 |
| 12 Apr 2024 | 3.6400 | 3.6900 | 3.6300 | 3.6400 | 3.5999 | 354,445 |
| 11 Apr 2024 | 3.6200 | 3.7000 | 3.5700 | 3.6700 | 3.6296 | 576,228 |
| 10 Apr 2024 | 3.7500 | 3.7900 | 3.7450 | 3.7700 | 3.7285 | 269,698 |
| 09 Apr 2024 | 3.7400 | 3.7900 | 3.7000 | 3.7700 | 3.7285 | 307,812 |
| 08 Apr 2024 | 3.7800 | 3.8150 | 3.7350 | 3.7400 | 3.6988 | 539,506 |
| 05 Apr 2024 | 3.7800 | 3.8200 | 3.7600 | 3.7800 | 3.7384 | 325,557 |
| 04 Apr 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8000 | 3.7582 | 681,600 |
| 03 Apr 2024 | 3.9100 | 3.9400 | 3.7500 | 3.7600 | 3.7186 | 598,566 |
| 02 Apr 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9500 | 3.9065 | 678,950 |
| 28 Mar 2024 | 3.9100 | 3.9800 | 3.8800 | 3.9700 | 3.9263 | 942,714 |
| 27 Mar 2024 | 3.8800 | 3.8900 | 3.7750 | 3.8500 | 3.8076 | 875,351 |
| 27 Mar 2024 | 0.0435 Dividend | |||||
| 26 Mar 2024 | 3.8600 | 3.9400 | 3.8600 | 3.9200 | 3.8338 | 1,395,877 |
| 25 Mar 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9200 | 3.8338 | 1,245,734 |
| 22 Mar 2024 | 3.7800 | 3.9000 | 3.7700 | 3.8800 | 3.7947 | 883,173 |
| 21 Mar 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.6969 | 1,185,821 |
| 20 Mar 2024 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6284 | 709,623 |
| 19 Mar 2024 | 3.6400 | 3.7200 | 3.6300 | 3.7000 | 3.6186 | 671,523 |
| 18 Mar 2024 | 3.5600 | 3.6300 | 3.5300 | 3.6300 | 3.5502 | 1,150,924 |
| 15 Mar 2024 | 3.4900 | 3.6600 | 3.4900 | 3.5900 | 3.5111 | 2,799,248 |
| 14 Mar 2024 | 3.4800 | 3.5100 | 3.4500 | 3.5100 | 3.4328 | 917,538 |
| 13 Mar 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4800 | 3.4035 | 771,248 |
| 12 Mar 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4800 | 3.4035 | 618,162 |
| 11 Mar 2024 | 3.4700 | 3.4900 | 3.4400 | 3.4800 | 3.4035 | 367,857 |
| 08 Mar 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4035 | 716,394 |
| 07 Mar 2024 | 3.5400 | 3.5550 | 3.4600 | 3.5000 | 3.4230 | 609,771 |
| 06 Mar 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4800 | 3.4035 | 763,941 |
| 05 Mar 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4500 | 3.3741 | 530,450 |
| 04 Mar 2024 | 3.4400 | 3.4950 | 3.4200 | 3.4400 | 3.3644 | 275,199 |
| 01 Mar 2024 | 3.4200 | 3.4200 | 3.3500 | 3.4000 | 3.3252 | 473,430 |
| 29 Feb 2024 | 3.3900 | 3.4300 | 3.3500 | 3.4300 | 3.3546 | 1,017,308 |
| 28 Feb 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3600 | 3.2861 | 402,488 |
| 27 Feb 2024 | 3.3100 | 3.3600 | 3.2900 | 3.3000 | 3.2274 | 503,964 |
| 26 Feb 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3100 | 3.2372 | 257,216 |
| 23 Feb 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3700 | 3.2959 | 464,289 |
| 22 Feb 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3800 | 3.3057 | 408,405 |
| 21 Feb 2024 | 3.4200 | 3.4500 | 3.3300 | 3.3300 | 3.2568 | 955,493 |
| 20 Feb 2024 | 3.4900 | 3.5050 | 3.4000 | 3.4600 | 3.3839 | 779,892 |
| 19 Feb 2024 | 3.6200 | 3.6400 | 3.4750 | 3.5300 | 3.4524 | 910,580 |
| 16 Feb 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.5404 | 1,230,051 |
| 15 Feb 2024 | 3.5300 | 3.5600 | 3.4500 | 3.4700 | 3.3937 | 641,388 |
| 14 Feb 2024 | 3.4800 | 3.5300 | 3.4600 | 3.5100 | 3.4328 | 738,588 |
| 13 Feb 2024 | 3.5900 | 3.6200 | 3.5700 | 3.5700 | 3.4915 | 269,045 |
| 12 Feb 2024 | 3.6100 | 3.6350 | 3.5900 | 3.5900 | 3.5111 | 281,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.