ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ARF Arena REIT

3.54
-0.04 (-1.12%)
Apr 19 2024 - Closed
Delayed by 20 minutes

ARF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 3.54 -0.04 -1.12% 3.57 3.59 3.495 395,639
Apr 18 2024 3.58 -0.03 -0.83% 3.59 3.63 3.58 508,236
Apr 17 2024 3.61 0.00 0.00% 3.61 3.65 3.58 490,524
Apr 16 2024 3.61 0.00 0.00% 3.58 3.62 3.54 437,596
Apr 15 2024 3.61 -0.06 -1.63% 3.64 3.67 3.57 424,274
Apr 12 2024 3.67 0.00 0.00% 3.64 3.69 3.63 354,445
Apr 11 2024 3.67 -0.08 -2.13% 3.62 3.70 3.57 576,228
Apr 10 2024 3.75 0.00 0.00% 3.75 3.79 3.745 269,698
Apr 09 2024 3.75 0.00 0.00% 3.74 3.79 3.70 307,812
Apr 08 2024 3.75 -0.03 -0.79% 3.78 3.815 3.735 532,195
Apr 05 2024 3.78 0.00 0.00% 3.78 3.82 3.76 318,712
Apr 04 2024 3.78 0.03 0.80% 3.79 3.82 3.75 679,809
Apr 03 2024 3.75 -0.22 -5.54% 3.91 3.94 3.75 589,666
Apr 02 2024 3.97 -0.01 -0.25% 3.90 3.98 3.88 669,716
Mar 28 2024 3.98 0.15 3.92% 3.91 3.98 3.88 939,304
Mar 27 2024 3.83 -0.08 -2.05% 3.88 3.89 3.775 875,351
Mar 26 2024 3.91 0.00 0.00% 3.86 3.94 3.86 1,391,045
Mar 25 2024 3.91 0.03 0.77% 3.89 3.95 3.85 1,240,038
Mar 22 2024 3.88 0.11 2.92% 3.78 3.90 3.77 881,528
Mar 21 2024 3.77 0.06 1.62% 3.77 3.79 3.74 1,185,821
Mar 20 2024 3.71 0.02 0.68% 3.72 3.72 3.67 709,623
Mar 19 2024 3.685 0.07 1.80% 3.64 3.72 3.63 666,037
Mar 18 2024 3.62 0.00 0.00% 3.56 3.62 3.53 1,150,924
Mar 15 2024 3.62 0.12 3.28% 3.49 3.66 3.49 2,791,525
Mar 14 2024 3.505 0.02 0.72% 3.48 3.51 3.45 902,292
Mar 13 2024 3.48 0.01 0.29% 3.53 3.54 3.47 771,248
Mar 12 2024 3.47 0.01 0.29% 3.47 3.50 3.45 618,162
Mar 11 2024 3.46 -0.03 -0.86% 3.47 3.49 3.44 367,857
Mar 08 2024 3.49 0.01 0.14% 3.54 3.54 3.47 706,707
Mar 07 2024 3.485 -0.01 -0.14% 3.54 3.555 3.46 608,703
Mar 06 2024 3.49 0.04 1.01% 3.47 3.51 3.43 763,941
Mar 05 2024 3.455 0.00 0.14% 3.50 3.50 3.41 494,802
Mar 04 2024 3.45 0.07 2.07% 3.44 3.495 3.42 275,199
Mar 01 2024 3.38 -0.02 -0.59% 3.42 3.42 3.35 472,244
Feb 29 2024 3.40 0.05 1.49% 3.39 3.43 3.35 960,721
Feb 28 2024 3.35 0.03 0.90% 3.35 3.37 3.31 402,488
Feb 27 2024 3.32 -0.01 -0.30% 3.31 3.36 3.29 503,964
Feb 26 2024 3.33 -0.05 -1.48% 3.41 3.41 3.30 257,216
Feb 23 2024 3.38 0.00 0.00% 3.35 3.42 3.35 457,091
Feb 22 2024 3.38 0.02 0.60% 3.35 3.39 3.33 401,591
Feb 21 2024 3.36 -0.06 -1.75% 3.42 3.45 3.34 943,851
Feb 20 2024 3.42 -0.10 -2.84% 3.49 3.505 3.40 779,892
Feb 19 2024 3.52 -0.10 -2.76% 3.62 3.64 3.475 910,580
Feb 16 2024 3.62 0.17 4.93% 3.52 3.62 3.52 1,217,226
Feb 15 2024 3.45 -0.05 -1.43% 3.53 3.56 3.45 600,939
Feb 14 2024 3.50 -0.07 -1.96% 3.48 3.53 3.46 734,828
Feb 13 2024 3.57 -0.02 -0.56% 3.59 3.62 3.57 267,058
Feb 12 2024 3.59 0.00 0.00% 3.61 3.635 3.59 276,855
Feb 09 2024 3.59 -0.01 -0.28% 3.61 3.62 3.58 290,082
Feb 08 2024 3.60 0.02 0.56% 3.61 3.65 3.535 815,852
Feb 07 2024 3.58 0.04 0.99% 3.55 3.64 3.545 702,919
Feb 06 2024 3.545 -0.01 -0.14% 3.51 3.55 3.49 323,096
Feb 05 2024 3.55 0.00 0.00% 3.49 3.56 3.48 1,133,373
Feb 02 2024 3.55 0.09 2.60% 3.51 3.57 3.47 588,739
Feb 01 2024 3.46 -0.13 -3.62% 3.52 3.54 3.405 2,406,064
Jan 31 2024 3.59 0.05 1.41% 3.54 3.65 3.53 1,934,707
Jan 30 2024 3.54 -0.03 -0.84% 3.61 3.62 3.515 873,446
Jan 29 2024 3.57 0.04 1.13% 3.57 3.58 3.52 542,154
Jan 25 2024 3.53 -0.02 -0.56% 3.62 3.62 3.49 1,486,781
Jan 24 2024 3.55 0.01 0.28% 3.61 3.61 3.535 366,545
Jan 23 2024 3.54 -0.04 -1.12% 3.58 3.58 3.54 361,316
Jan 22 2024 3.58 0.03 0.85% 3.61 3.61 3.56 375,510

Your Recent History

Delayed Upgrade Clock