ARTRYA Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.250	0.250	0.250	0.250	0.250	3,078
2024-06-12	0.250	0.250	0.240	0.250	0.250	46,484
2024-06-11	0.255	0.255	0.245	0.250	0.250	101,937
2024-06-07	0.245	0.255	0.245	0.255	0.255	51,570
2024-06-06	0.250	0.250	0.250	0.250	0.250	20,408
2024-06-05	0.250	0.250	0.245	0.245	0.245	28,180
2024-06-04	0.250	0.250	0.250	0.250	0.250	34,950
2024-06-03	0.265	0.265	0.245	0.245	0.245	13,905
2024-05-31	0.250	0.265	0.250	0.265	0.265	4,472
2024-05-30	0.280	0.280	0.270	0.270	0.270	20,285
2024-05-29	0.280	0.280	0.280	0.280	0.280	10,000
2024-05-28	0.300	0.300	0.300	0.300	0.300	0
2024-05-27	0.300	0.300	0.288	0.300	0.300	23,099
2024-05-24	0.290	0.290	0.290	0.290	0.290	10,000
2024-05-23	0.260	0.260	0.260	0.260	0.260	25,569
2024-05-22	0.260	0.260	0.260	0.260	0.260	10,000
2024-05-21	0.255	0.255	0.255	0.255	0.255	7,500
2024-05-20	0.290	0.290	0.250	0.250	0.250	120,960
2024-05-17	0.280	0.285	0.280	0.285	0.285	8,660
2024-05-16	0.290	0.290	0.280	0.280	0.280	65,268
2024-05-15	0.305	0.305	0.280	0.280	0.280	46,715
2024-05-14	0.305	0.305	0.300	0.300	0.300	14,102
2024-05-13	0.305	0.305	0.305	0.305	0.305	16,652
2024-05-10	0.310	0.310	0.305	0.305	0.305	6,246
2024-05-09	0.310	0.310	0.310	0.310	0.310	20,840
2024-05-08	0.310	0.310	0.310	0.310	0.310	0
2024-05-07	0.310	0.310	0.310	0.310	0.310	3,260
2024-05-06	0.310	0.310	0.310	0.310	0.310	54,600
2024-05-03	0.305	0.305	0.305	0.305	0.305	0
2024-05-02	0.305	0.305	0.305	0.305	0.305	14,999
2024-05-01	0.320	0.320	0.305	0.305	0.305	91,225
2024-04-30	0.320	0.330	0.320	0.330	0.330	12,670
2024-04-29	0.310	0.310	0.310	0.310	0.310	0
2024-04-26	0.310	0.310	0.310	0.310	0.310	5,148
2024-04-24	0.300	0.310	0.300	0.310	0.310	50,126
2024-04-23	0.305	0.305	0.305	0.305	0.305	12,500
2024-04-22	0.320	0.320	0.320	0.320	0.320	13,543
2024-04-19	0.290	0.335	0.290	0.310	0.310	52,117
2024-04-18	0.350	0.350	0.290	0.290	0.290	27,920
2024-04-17	0.360	0.360	0.360	0.360	0.360	11,449
2024-04-16	0.370	0.370	0.350	0.350	0.350	34,494
2024-04-15	0.380	0.380	0.370	0.370	0.370	11,982
2024-04-12	0.390	0.390	0.380	0.380	0.380	8,047
2024-04-11	0.400	0.400	0.390	0.390	0.390	56,962
2024-04-10	0.390	0.400	0.390	0.400	0.400	76,391
2024-04-09	0.375	0.390	0.370	0.390	0.390	10,167
2024-04-08	0.390	0.390	0.370	0.373	0.373	20,539
2024-04-05	0.390	0.390	0.370	0.380	0.380	42,275
2024-04-04	0.395	0.395	0.370	0.380	0.380	76,390
2024-04-03	0.355	0.420	0.355	0.420	0.420	107,502
2024-04-02	0.295	0.350	0.295	0.325	0.325	417,007
2024-03-28	0.270	0.295	0.270	0.295	0.295	159,176
2024-03-27	0.280	0.280	0.270	0.270	0.270	49,528
2024-03-26	0.275	0.275	0.275	0.275	0.275	3,636
2024-03-25	0.295	0.300	0.295	0.300	0.300	13,725
2024-03-22	0.295	0.295	0.295	0.295	0.295	400
2024-03-21	0.275	0.280	0.275	0.280	0.280	50,000
2024-03-20	0.270	0.270	0.270	0.270	0.270	0
2024-03-19	0.280	0.280	0.270	0.270	0.270	114,239
2024-03-18	0.275	0.275	0.270	0.275	0.275	20,945

← NewerPage 11 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.