ASX · ARF · stock
Arena REIT (ARF) stock price history
Every ASX trading session of Arena REIT from Jul 1, 2013 to Sep 28, 2026: 3,356 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARF adjusted close, 2013 to 2026
- A$4.08
- All time high, 2022
- A$3.79
- 52 week high, A$2.04 low
- 3,356
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ARF key facts
- Arena REIT (ARF) closed at A$2.07 on Sep 28, 2026 on ASX.
- ARF's all time high close is A$4.08, set on Feb 16, 2022; its all time low close is A$0.5088 on Jul 1, 2013.
- ARF's 52 week range is A$2.04 to A$3.79.
- ARF returned -43.9% over the year to Sep 28, 2026 and -40.2% over five years.
- Over ten years ARF returned +63%, +5.0% a year compounded.
- ARF's deepest drawdown was -58.3% from Feb 19, 2020 to Mar 22, 2020.
- DataCedar holds 3,356 daily sessions of ARF history from Jul 1, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARF price chart, 2013 to 2026
ARF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -35.4% |
| 6 months | -34.6% |
| Year to date | -40.0% |
| 1 year | -43.9% |
| 3 years | -29.2% |
| 5 years | -40.2% |
| 10 years | +63.4% |
| Since Jul 1, 2013 | +307.9% |
| Compound annual growth, 13.2 years | +11.2% |
ARF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.08 on Feb 16, 2022
- All time low close
- A$0.5088 on Jul 1, 2013
- 52 week high
- A$3.79 on Oct 5, 2025
- 52 week low
- A$2.04 on Sep 25, 2026
- Deepest drawdown
- -58.3% from Feb 19, 2020 to Mar 22, 2020, recovered Apr 6, 2021
- Best single session
- +21.7% on Apr 1, 2020
- Worst single session
- -22.0% on Aug 10, 2026
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2013
- 4.1×
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2022, -19%
ARF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 1, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.46 | A$3.57 | A$2.04 | A$2.07 | -40.0% | 253.1M | 188 |
| 2025 | A$3.60 | A$3.88 | A$3.11 | A$3.46 | -3.7% | 180.4M | 253 |
| 2024 | A$3.26 | A$3.92 | A$2.90 | A$3.59 | +9.6% | 205M | 254 |
| 2023 | A$3.26 | A$3.36 | A$2.72 | A$3.28 | +1.5% | 193M | 252 |
| 2022 | A$4.00 | A$4.22 | A$2.65 | A$3.23 | -19.1% | 229.4M | 251 |
| 2021 | A$2.25 | A$4.02 | A$2.18 | A$3.99 | +78.1% | 197.4M | 254 |
| 2020 | A$2.13 | A$2.50 | A$0.8834 | A$2.24 | +6.7% | 162.2M | 255 |
| 2019 | A$1.69 | A$2.25 | A$1.69 | A$2.10 | +24.2% | 70.2M | 253 |
| 2018 | A$1.51 | A$1.85 | A$1.41 | A$1.69 | +12.9% | 61.3M | 253 |
| 2017 | A$1.17 | A$1.66 | A$1.15 | A$1.50 | +27.8% | 61.1M | 252 |
| 2016 | A$1.05 | A$1.48 | A$0.9689 | A$1.17 | +11.3% | 69.3M | 253 |
| 2015 | A$0.8819 | A$1.06 | A$0.8037 | A$1.05 | +20.0% | 101.9M | 255 |
| 2014 | A$0.5923 | A$0.9013 | A$0.5460 | A$0.8763 | +46.7% | 51.9M | 253 |
| 2013 | A$0.5088 | A$0.6345 | A$0.5088 | A$0.5975 | n/a | 54.9M | 130 |
ARF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.07 | -10.6% |
| August 2026 | A$2.32 | -27.3% |
| July 2026 | A$3.19 | +2.6% |
| June 2026 | A$3.11 | -1.4% |
| May 2026 | A$3.15 | -3.3% |
| April 2026 | A$3.26 | +0.3% |
| March 2026 | A$3.25 | -2.1% |
| February 2026 | A$3.32 | -3.7% |
| January 2026 | A$3.45 | -0.3% |
| December 2025 | A$3.46 | +0.2% |
| November 2025 | A$3.45 | -1.4% |
| October 2025 | A$3.50 | -5.9% |
About the ARF data
Daily bars. 3,356 sessions from Jul 1, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ARF share price history
