Arena REIT (ARF)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -5.22388059701 | 4.02 | 4.03 | 3.81 | 922489 | 3.8952298 | DE |
| 4 | -0.06 | -1.5503875969 | 3.87 | 4.075 | 3.8 | 704945 | 3.92256229 | DE |
| 12 | 0.12 | 3.25203252033 | 3.69 | 4.08 | 3.64 | 663943 | 3.85716365 | DE |
| 26 | 0.19 | 5.24861878453 | 3.62 | 4.08 | 3.29 | 694437 | 3.71721305 | DE |
| 52 | 0.04 | 1.06100795756 | 3.77 | 4.08 | 3.12 | 668042 | 3.6413427 | DE |
| 156 | 0.16 | 4.38356164384 | 3.65 | 5.18 | 3.12 | 789300 | 4.07242837 | DE |
| 260 | 1.06 | 38.5454545455 | 2.75 | 5.18 | 1.2 | 696952 | 3.65312017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.81 | 0 | 0.00 | 3.84 | 3.86 | 3.81 | 1130271 |
| 1721888100 | 3.81 | -0.02 | -0.52 | 3.83 | 3.85 | 3.8 | 1136940 |
| 1721801700 | 3.83 | -0.14 | -3.53 | 3.82 | 3.96 | 3.82 | 1944691 |
| 1721715300 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1721628900 | 3.97 | 0.03 | 0.76 | 3.86 | 3.97 | 3.85 | 669707 |
| 1721369700 | 3.94 | -0.06 | -1.38 | 3.92 | 3.97 | 3.89 | 555105 |
| 1721283300 | 3.995 | -0.05 | -1.24 | 4.0199999 | 4.03 | 3.97 | 520451 |
| 1721196900 | 4.045 | 0.04 | 1.13 | 4.0199999 | 4.075 | 3.99 | 797905 |
| 1721110500 | 4 | 0.03 | 0.76 | 3.97 | 4.03 | 3.95 | 449601 |
| 1721024100 | 3.97 | 0.01 | 0.25 | 3.97 | 4 | 3.96 | 514178 |
| 1720764900 | 3.96 | 0.02 | 0.51 | 3.93 | 3.99 | 3.91 | 476825 |
| 1720678500 | 3.94 | 0.01 | 0.25 | 3.99 | 3.99 | 3.91 | 921135 |
| 1720592100 | 3.93 | 0.07 | 1.81 | 3.89 | 3.95 | 3.88 | 587025 |
| 1720505700 | 3.86 | 0.02 | 0.52 | 3.86 | 3.9 | 3.83 | 569830 |
| 1720419300 | 3.84 | -0.05 | -1.29 | 3.87 | 3.895 | 3.825 | 402420 |
| 1720160100 | 3.89 | -0.02 | -0.51 | 3.89 | 3.945 | 3.86 | 379216 |
| 1720073700 | 3.91 | -0.05 | -1.26 | 4 | 4.0199999 | 3.9 | 760786 |
| 1719987300 | 3.96 | 0.03 | 0.76 | 3.93 | 3.97 | 3.91 | 610490 |
| 1719900900 | 3.93 | 0 | 0.00 | 3.93 | 3.96 | 3.9 | 714662 |
| 1719814500 | 3.93 | 0.03 | 0.77 | 3.84 | 3.93 | 3.81 | 478120 |
| 1719555300 | 3.9 | -0.01 | -0.26 | 3.92 | 3.97 | 3.875 | 962238 |
| 1719468900 | 3.91 | -0.05 | -1.26 | 3.87 | 3.93 | 3.8 | 1079579 |
| 1719382500 | 3.96 | -0.1 | -2.46 | 4.03 | 4.04 | 3.95 | 965060 |
| 1719296100 | 4.0599999 | 0.05 | 1.25 | 4.05 | 4.08 | 4 | 2083785 |
| 1719209700 | 4.01 | 0.07 | 1.91 | 3.98 | 4.04 | 3.97 | 1142228 |
| 1718950500 | 3.935 | 0.09 | 2.21 | 3.9 | 3.96 | 3.9 | 1489919 |
| 1718864100 | 3.85 | 0.02 | 0.52 | 3.86 | 3.88 | 3.77 | 1597672 |
| 1718777700 | 3.83 | 0.03 | 0.79 | 3.82 | 3.85 | 3.79 | 338833 |
| 1718691300 | 3.8 | 0.05 | 1.47 | 3.78 | 3.81 | 3.74 | 403614 |
| 1718604900 | 3.745 | -0.01 | -0.13 | 3.72 | 3.775 | 3.72 | 411064 |
| 1718345700 | 3.75 | 0.06 | 1.63 | 3.72 | 3.75 | 3.67 | 420159 |
| 1718259300 | 3.69 | 0.02 | 0.54 | 3.7 | 3.73 | 3.68 | 372224 |
| 1718172900 | 3.67 | 0 | 0.00 | 3.66 | 3.68 | 3.64 | 440564 |
| 1718086500 | 3.67 | -0.13 | -3.29 | 3.76 | 3.76 | 3.65 | 543209 |
| 1717740900 | 3.795 | -0.06 | -1.43 | 3.85 | 3.85 | 3.79 | 282778 |
| 1717654500 | 3.85 | 0.04 | 1.05 | 3.85 | 3.86 | 3.8 | 496673 |
| 1717568100 | 3.81 | 0.05 | 1.33 | 3.75 | 3.83 | 3.74 | 262686 |
| 1717481700 | 3.76 | -0.05 | -1.31 | 3.81 | 3.82 | 3.74 | 484024 |
| 1717395300 | 3.81 | 0.09 | 2.42 | 3.8 | 3.83 | 3.76 | 417481 |
| 1717136100 | 3.72 | 0.02 | 0.54 | 3.72 | 3.77 | 3.7 | 1052136 |
| 1717049700 | 3.7 | -0.06 | -1.60 | 3.75 | 3.77 | 3.67 | 676787 |
| 1716963300 | 3.76 | -0.02 | -0.40 | 3.75 | 3.76 | 3.71 | 721863 |
| 1716876900 | 3.775 | -0.07 | -1.82 | 3.84 | 3.84 | 3.77 | 562447 |
| 1716790500 | 3.845 | 0.08 | 1.99 | 3.81 | 3.85 | 3.79 | 476759 |
| 1716531300 | 3.77 | -0.03 | -0.79 | 3.73 | 3.785 | 3.73 | 333937 |
| 1716444900 | 3.8 | -0.02 | -0.52 | 3.76 | 3.82 | 3.74 | 563198 |
| 1716358500 | 3.82 | -0.01 | -0.26 | 3.86 | 3.86 | 3.79 | 650457 |
| 1716272100 | 3.83 | -0.01 | -0.26 | 3.83 | 3.85 | 3.79 | 456576 |
| 1716185700 | 3.84 | -0.03 | -0.78 | 3.87 | 3.87 | 3.8 | 214445 |
| 1715926500 | 3.87 | -0.03 | -0.77 | 3.85 | 3.88 | 3.83 | 363090 |
| 1715840100 | 3.9 | 0.11 | 2.90 | 3.85 | 3.92 | 3.815 | 477344 |
| 1715753700 | 3.79 | 0.05 | 1.34 | 3.77 | 3.8 | 3.75 | 206855 |
| 1715667300 | 3.74 | 0.02 | 0.54 | 3.73 | 3.77 | 3.72 | 494720 |
| 1715580900 | 3.72 | -0.03 | -0.80 | 3.76 | 3.76 | 3.7 | 703140 |
| 1715321700 | 3.75 | 0 | 0.00 | 3.77 | 3.79 | 3.73 | 254748 |
| 1715235300 | 3.75 | -0.05 | -1.19 | 3.82 | 3.83 | 3.73 | 403981 |
| 1715148900 | 3.795 | 0.05 | 1.47 | 3.75 | 3.81 | 3.74 | 691592 |
| 1715062500 | 3.74 | 0.03 | 0.81 | 3.76 | 3.77 | 3.71 | 1098695 |
| 1714976100 | 3.71 | -0.03 | -0.80 | 3.76 | 3.76 | 3.7 | 436809 |
| 1714716900 | 3.74 | 0.06 | 1.63 | 3.65 | 3.76 | 3.65 | 1556171 |
| 1714630500 | 3.68 | 0.01 | 0.27 | 3.69 | 3.715 | 3.66 | 566997 |
| 1714544100 | 3.67 | -0.02 | -0.54 | 3.65 | 3.67 | 3.62 | 460488 |
| 1714457700 | 3.69 | 0.06 | 1.65 | 3.63 | 3.7 | 3.63 | 558564 |
| 1714371300 | 3.63 | 0.11 | 3.13 | 3.59 | 3.65 | 3.57 | 562422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
