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 | -0.12 | -3.01507537688 | 3.98 | 4.02 | 3.84 | 627998 | 3.91950628 | DE |
| 4 | 0.03 | 0.783289817232 | 3.83 | 4.02 | 3.73 | 642244 | 3.85118539 | DE |
| 12 | 0.25 | 6.92520775623 | 3.61 | 4.02 | 3.325 | 632553 | 3.7184229 | DE |
| 26 | 0.06 | 1.57894736842 | 3.8 | 4.11 | 3.325 | 687201 | 3.73893962 | DE |
| 52 | 0.04 | 1.04712041885 | 3.82 | 4.34 | 3.325 | 817595 | 3.9101649 | DE |
| 156 | -0.14 | -3.5 | 4 | 4.96 | 3.12 | 723743 | 3.82059203 | DE |
| 260 | 1.42 | 58.1967213115 | 2.44 | 5.18 | 2.08 | 763107 | 3.85852523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750313700 | 3.85 | 0 | 0.00 | 3.77 | 3.89 | 3.75 | 914137 |
| 1750227300 | 3.85 | -0.07 | -1.79 | 3.94 | 3.95 | 3.84 | 1004765 |
| 1750140900 | 3.92 | 0 | 0.00 | 3.93 | 3.94 | 3.88 | 533371 |
| 1750054500 | 3.92 | -0.06 | -1.51 | 3.96 | 3.99 | 3.92 | 455465 |
| 1749795300 | 3.98 | 0 | 0.00 | 3.97 | 3.99 | 3.93 | 460501 |
| 1749708900 | 3.98 | 0.02 | 0.51 | 3.98 | 4.0199999 | 3.94 | 685887 |
| 1749622500 | 3.96 | 0.09 | 2.33 | 3.86 | 3.97 | 3.85 | 832638 |
| 1749536100 | 3.87 | 0.04 | 1.18 | 3.89 | 3.92 | 3.86 | 470067 |
| 1749190500 | 3.825 | 0.01 | 0.13 | 3.82 | 3.85 | 3.81 | 634128 |
| 1749104100 | 3.82 | -0.01 | -0.26 | 3.84 | 3.84 | 3.8 | 538733 |
| 1749017700 | 3.83 | 0.03 | 0.79 | 3.82 | 3.85 | 3.81 | 611148 |
| 1748931300 | 3.8 | 0.02 | 0.53 | 3.78 | 3.82 | 3.775 | 380713 |
| 1748844900 | 3.78 | 0.02 | 0.53 | 3.75 | 3.795 | 3.73 | 601987 |
| 1748585700 | 3.76 | 0 | 0.00 | 3.75 | 3.79 | 3.73 | 671243 |
| 1748499300 | 3.76 | -0.02 | -0.53 | 3.81 | 3.81 | 3.755 | 518763 |
| 1748412900 | 3.78 | -0.02 | -0.53 | 3.8 | 3.815 | 3.77 | 570571 |
| 1748326500 | 3.8 | -0.02 | -0.39 | 3.8 | 3.83 | 3.785 | 711615 |
| 1748240100 | 3.815 | -0.04 | -0.91 | 3.83 | 3.85 | 3.795 | 799978 |
| 1747980900 | 3.85 | -0.02 | -0.52 | 3.86 | 3.885 | 3.82 | 1158173 |
| 1747894500 | 3.87 | 0 | 0.13 | 3.83 | 3.89 | 3.81 | 562889 |
| 1747808100 | 3.865 | 0.03 | 0.65 | 3.86 | 3.87 | 3.83 | 420341 |
| 1747721700 | 3.84 | 0.05 | 1.32 | 3.83 | 3.85 | 3.8 | 314350 |
| 1747635300 | 3.79 | -0.03 | -0.79 | 3.86 | 3.86 | 3.79 | 470088 |
| 1747376100 | 3.82 | 0.07 | 1.87 | 3.77 | 3.83 | 3.76 | 430560 |
| 1747289700 | 3.75 | -0.06 | -1.57 | 3.82 | 3.82 | 3.74 | 432601 |
| 1747203300 | 3.81 | -0.06 | -1.55 | 3.85 | 3.87 | 3.8 | 577809 |
| 1747116900 | 3.87 | 0 | 0.00 | 3.89 | 3.89 | 3.81 | 687743 |
| 1747040640 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1746771300 | 3.87 | -0.08 | -1.90 | 3.93 | 3.93 | 3.86 | 297117 |
| 1746684900 | 3.945 | 0.07 | 1.68 | 3.94 | 3.96 | 3.88 | 732544 |
| 1746598500 | 3.88 | 0.02 | 0.52 | 3.88 | 3.9 | 3.83 | 833294 |
| 1746512100 | 3.86 | 0.06 | 1.58 | 3.82 | 3.88 | 3.77 | 369566 |
| 1746425700 | 3.8 | 0 | 0.00 | 3.79 | 3.85 | 3.79 | 549824 |
| 1746166500 | 3.8 | -0.03 | -0.78 | 3.72 | 3.87 | 3.68 | 416215 |
| 1746080100 | 3.83 | 0.12 | 3.10 | 3.79 | 3.83 | 3.7 | 711648 |
| 1745993700 | 3.715 | -0.02 | -0.40 | 3.74 | 3.77 | 3.69 | 790347 |
| 1745907300 | 3.73 | 0.1 | 2.75 | 3.66 | 3.74 | 3.63 | 636127 |
| 1745820900 | 3.63 | 0.01 | 0.28 | 3.63 | 3.67 | 3.62 | 733094 |
| 1745475300 | 3.62 | 0.02 | 0.56 | 3.57 | 3.64 | 3.51 | 558649 |
| 1745388900 | 3.6 | 0.02 | 0.42 | 3.62 | 3.645 | 3.58 | 1031946 |
| 1745302500 | 3.585 | -0.05 | -1.24 | 3.53 | 3.61 | 3.53 | 369467 |
| 1744870500 | 3.63 | 0 | 0.00 | 3.62 | 3.66 | 3.58 | 488760 |
| 1744784100 | 3.63 | 0.02 | 0.55 | 3.6 | 3.67 | 3.6 | 411497 |
| 1744697700 | 3.61 | -0.04 | -1.10 | 3.64 | 3.66 | 3.6 | 436359 |
| 1744611300 | 3.65 | 0.07 | 1.96 | 3.61 | 3.67 | 3.59 | 371672 |
| 1744352100 | 3.58 | -0.07 | -1.78 | 3.56 | 3.615 | 3.53 | 507550 |
| 1744265700 | 3.645 | 0.13 | 3.55 | 3.71 | 3.97 | 3.63 | 803682 |
| 1744179300 | 3.52 | 0.04 | 1.00 | 3.48 | 3.56 | 3.46 | 973247 |
| 1744092900 | 3.485 | 0.07 | 1.90 | 3.45 | 3.51 | 3.42 | 746702 |
| 1744006500 | 3.42 | -0.06 | -1.72 | 3.37 | 3.44 | 3.325 | 1216295 |
| 1743743700 | 3.48 | -0.03 | -0.85 | 3.5 | 3.54 | 3.42 | 841156 |
| 1743657300 | 3.51 | -0.06 | -1.68 | 3.49 | 3.53 | 3.47 | 711323 |
| 1743570900 | 3.57 | 0.06 | 1.71 | 3.49 | 3.585 | 3.47 | 942440 |
| 1743484500 | 3.51 | 0.02 | 0.57 | 3.49 | 3.55 | 3.48 | 746130 |
| 1743398100 | 3.49 | -0.02 | -0.57 | 3.5 | 3.52 | 3.47 | 1163886 |
| 1743138900 | 3.51 | -0.07 | -1.96 | 3.47 | 3.55 | 3.47 | 765031 |
| 1743052500 | 3.58 | 0 | 0.00 | 3.61 | 3.61 | 3.56 | 979150 |
| 1742966100 | 3.58 | -0.01 | -0.28 | 3.6 | 3.605 | 3.57 | 845751 |
| 1742879700 | 3.59 | 0 | 0.00 | 3.61 | 3.65 | 3.58 | 961610 |
| 1742793300 | 3.59 | 0.07 | 1.99 | 3.52 | 3.62 | 3.52 | 913370 |
| 1742534100 | 3.52 | -0.01 | -0.28 | 3.53 | 3.61 | 3.5 | 2564031 |
| 1742447700 | 3.53 | 0.03 | 0.86 | 3.5 | 3.57 | 3.49 | 1680098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
