Arena REIT (ARF)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.564971751412 | 3.54 | 3.74 | 3.5 | 908590 | 3.60325105 | DE |
| 4 | -0.34 | -8.71794871795 | 3.9 | 4 | 3.5 | 891994 | 3.71858966 | DE |
| 12 | -0.24 | -6.31578947368 | 3.8 | 4.11 | 3.5 | 673413 | 3.8161122 | DE |
| 26 | -0.58 | -14.0096618357 | 4.14 | 4.34 | 3.5 | 844372 | 4.00676827 | DE |
| 52 | 0.03 | 0.849858356941 | 3.53 | 4.34 | 3.45 | 798593 | 3.930796 | DE |
| 156 | -1.32 | -27.0491803279 | 4.88 | 5.18 | 3.12 | 728616 | 3.90007204 | DE |
| 260 | 1.26 | 54.7826086957 | 2.3 | 5.18 | 1.2 | 782521 | 3.73650688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 3.56 | 0.01 | 0.28 | 3.56 | 3.57 | 3.5 | 720540 |
| 1741842900 | 3.55 | -0.01 | -0.14 | 3.59 | 3.6 | 3.54 | 636686 |
| 1741756500 | 3.555 | -0.04 | -0.97 | 3.58 | 3.59 | 3.54 | 1203572 |
| 1741670100 | 3.59 | -0.04 | -1.10 | 3.59 | 3.615 | 3.55 | 859001 |
| 1741583700 | 3.63 | 0.02 | 0.55 | 3.66 | 3.74 | 3.6 | 628551 |
| 1741324500 | 3.61 | -0.05 | -1.23 | 3.6 | 3.64 | 3.57 | 959706 |
| 1741238100 | 3.655 | 0.07 | 1.81 | 3.54 | 3.655 | 3.54 | 892118 |
| 1741151700 | 3.59 | -0.03 | -0.83 | 3.71 | 3.71 | 3.55 | 1078942 |
| 1741065300 | 3.62 | -0.09 | -2.43 | 3.69 | 3.69 | 3.6 | 1126374 |
| 1740978900 | 3.71 | 0.05 | 1.37 | 3.7 | 3.72 | 3.67 | 530693 |
| 1740719700 | 3.66 | -0.04 | -1.08 | 3.7 | 3.735 | 3.65 | 818866 |
| 1740633300 | 3.7 | -0.01 | -0.27 | 3.69 | 3.71 | 3.66 | 520532 |
| 1740546900 | 3.71 | -0.02 | -0.54 | 3.8 | 3.8 | 3.66 | 546341 |
| 1740460500 | 3.73 | 0.02 | 0.54 | 3.67 | 3.75 | 3.67 | 726325 |
| 1740374100 | 3.71 | -0.03 | -0.80 | 3.75 | 3.795 | 3.69 | 918149 |
| 1740114900 | 3.74 | 0 | 0.00 | 3.79 | 3.8 | 3.74 | 657182 |
| 1740028500 | 3.74 | -0.02 | -0.53 | 3.75 | 3.76 | 3.67 | 1317704 |
| 1739942100 | 3.76 | -0.21 | -5.17 | 3.94 | 3.95 | 3.75 | 1203775 |
| 1739855700 | 3.965 | -0.02 | -0.38 | 3.96 | 3.99 | 3.93 | 800623 |
| 1739769300 | 3.98 | 0.06 | 1.53 | 3.94 | 4 | 3.92 | 997628 |
| 1739510100 | 3.92 | 0.08 | 2.08 | 3.9 | 3.92 | 3.855 | 508948 |
| 1739423700 | 3.84 | -0.07 | -1.66 | 3.9 | 3.9 | 3.71 | 1544841 |
| 1739337300 | 3.905 | -0.04 | -0.89 | 3.9 | 3.96 | 3.875 | 543323 |
| 1739250900 | 3.94 | 0.05 | 1.29 | 3.91 | 3.95 | 3.88 | 310790 |
| 1739164500 | 3.89 | -0.02 | -0.51 | 3.85 | 3.91 | 3.85 | 280623 |
| 1738905300 | 3.91 | -0.01 | -0.26 | 3.92 | 3.93 | 3.89 | 339901 |
| 1738818900 | 3.92 | 0.08 | 2.08 | 3.83 | 3.93 | 3.82 | 789443 |
| 1738732500 | 3.84 | 0.07 | 1.86 | 3.76 | 3.85 | 3.74 | 1212217 |
| 1738646100 | 3.77 | -0.04 | -1.05 | 3.87 | 3.87 | 3.75 | 546223 |
| 1738559700 | 3.81 | -0.06 | -1.55 | 3.78 | 3.85 | 3.76 | 379967 |
| 1738300500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.97 | 3.86 | 738704 |
| 1738214100 | 3.89 | -0.04 | -1.02 | 3.95 | 3.95 | 3.865 | 243409 |
| 1738127700 | 3.93 | 0.06 | 1.55 | 3.9 | 3.95 | 3.86 | 405915 |
| 1738041300 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.85 | 524990 |
| 1737695700 | 3.94 | 0.06 | 1.55 | 3.85 | 3.94 | 3.84 | 559407 |
| 1737609300 | 3.88 | -0.07 | -1.77 | 3.98 | 3.98 | 3.87 | 472720 |
| 1737522900 | 3.95 | -0.01 | -0.25 | 3.91 | 3.975 | 3.91 | 311565 |
| 1737436500 | 3.96 | 0.02 | 0.51 | 4.05 | 4.05 | 3.94 | 453420 |
| 1737350100 | 3.94 | 0.02 | 0.38 | 3.92 | 3.98 | 3.91 | 546383 |
| 1737090900 | 3.925 | 0.01 | 0.38 | 3.91 | 3.95 | 3.86 | 327157 |
| 1737004500 | 3.91 | 0.05 | 1.30 | 3.96 | 4.04 | 3.9 | 584051 |
| 1736918100 | 3.86 | -0.05 | -1.28 | 3.86 | 3.935 | 3.845 | 624961 |
| 1736831700 | 3.91 | 0.08 | 2.09 | 3.86 | 3.93 | 3.86 | 518194 |
| 1736745300 | 3.83 | -0.07 | -1.79 | 3.87 | 3.9 | 3.82 | 359345 |
| 1736486100 | 3.9 | 0.04 | 1.04 | 3.86 | 3.93 | 3.86 | 415087 |
| 1736399700 | 3.86 | -0.04 | -1.03 | 3.88 | 3.9 | 3.85 | 523151 |
| 1736313300 | 3.9 | -0.06 | -1.52 | 3.94 | 3.955 | 3.9 | 471946 |
| 1736226900 | 3.96 | 0 | 0.00 | 3.98 | 3.985 | 3.94 | 231308 |
| 1736140500 | 3.96 | -0.01 | -0.25 | 3.86 | 4.0199999 | 3.86 | 405103 |
| 1735881300 | 3.97 | 0.06 | 1.53 | 3.93 | 3.99 | 3.91 | 236521 |
| 1735794900 | 3.91 | 0.02 | 0.51 | 3.9 | 3.96 | 3.9 | 310042 |
| 1735617660 | 3.89 | -0.07 | -1.77 | 3.99 | 3.99 | 3.89 | 593394 |
| 1735535700 | 3.96 | -0.09 | -2.22 | 4.0199999 | 4.11 | 3.94 | 766621 |
| 1735276500 | 4.05 | 0.12 | 3.05 | 3.98 | 4.05 | 3.925 | 733737 |
| 1735014060 | 3.93 | 0.02 | 0.51 | 3.88 | 3.96 | 3.88 | 194549 |
| 1734930900 | 3.91 | 0.01 | 0.26 | 3.89 | 3.93 | 3.865 | 792405 |
| 1734671700 | 3.9 | 0 | 0.00 | 3.84 | 3.935 | 3.84 | 1582612 |
| 1734585300 | 3.9 | -0.04 | -1.02 | 3.8 | 3.955 | 3.8 | 1542083 |
| 1734498900 | 3.94 | 0.09 | 2.34 | 3.85 | 3.99 | 3.85 | 1480924 |
| 1734412500 | 3.85 | 0.04 | 1.05 | 3.86 | 3.88 | 3.81 | 465195 |
| 1734326100 | 3.81 | 0.04 | 1.06 | 3.75 | 3.83 | 3.75 | 649329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
