ARTRYA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.580 | 5.630 | 5.080 | 5.090 | 5.090 | 677,695 |
| 2026-07-27 | 5.810 | 5.830 | 5.400 | 5.620 | 5.620 | 465,775 |
| 2026-07-24 | 5.700 | 5.770 | 5.480 | 5.640 | 5.640 | 542,162 |
| 2026-07-23 | 5.650 | 5.890 | 5.500 | 5.750 | 5.750 | 442,564 |
| 2026-07-22 | 5.410 | 5.630 | 5.300 | 5.410 | 5.410 | 237,346 |
| 2026-07-21 | 5.190 | 5.390 | 5.000 | 5.300 | 5.300 | 623,674 |
| 2026-07-20 | 5.350 | 5.410 | 5.220 | 5.240 | 5.240 | 266,207 |
| 2026-07-17 | 5.470 | 5.470 | 5.150 | 5.360 | 5.360 | 849,042 |
| 2026-07-16 | 5.980 | 5.980 | 5.510 | 5.510 | 5.510 | 597,409 |
| 2026-07-15 | 5.650 | 5.940 | 5.550 | 5.820 | 5.820 | 470,065 |
| 2026-07-14 | 5.600 | 5.740 | 5.540 | 5.680 | 5.680 | 322,793 |
| 2026-07-13 | 5.800 | 5.870 | 5.500 | 5.650 | 5.650 | 592,441 |
| 2026-07-10 | 5.630 | 5.860 | 5.500 | 5.770 | 5.770 | 864,072 |
| 2026-07-09 | 5.560 | 5.770 | 5.470 | 5.700 | 5.700 | 479,856 |
| 2026-07-08 | 5.980 | 6.020 | 5.625 | 5.720 | 5.720 | 505,979 |
| 2026-07-07 | 6.100 | 6.190 | 5.900 | 5.980 | 5.980 | 653,954 |
| 2026-07-06 | 6.440 | 6.490 | 6.100 | 6.180 | 6.180 | 815,689 |
| 2026-07-03 | 5.880 | 6.390 | 5.720 | 6.270 | 6.270 | 696,802 |
| 2026-07-02 | 5.910 | 6.080 | 5.730 | 5.910 | 5.910 | 1,536,211 |
| 2026-07-01 | 6.040 | 6.280 | 5.840 | 5.910 | 5.910 | 1,705,239 |
| 2026-06-30 | 5.330 | 6.170 | 5.330 | 6.100 | 6.100 | 932,998 |
| 2026-06-29 | 5.300 | 5.410 | 5.220 | 5.320 | 5.320 | 301,335 |
| 2026-06-26 | 5.250 | 5.340 | 4.980 | 5.210 | 5.210 | 629,563 |
| 2026-06-25 | 5.350 | 5.480 | 5.110 | 5.280 | 5.280 | 527,884 |
| 2026-06-24 | 5.150 | 5.440 | 5.050 | 5.330 | 5.330 | 1,078,089 |
| 2026-06-23 | 5.300 | 5.390 | 5.090 | 5.160 | 5.160 | 949,478 |
| 2026-06-22 | 4.950 | 5.340 | 4.940 | 5.160 | 5.160 | 1,958,365 |
| 2026-06-19 | 4.550 | 4.890 | 4.550 | 4.790 | 4.790 | 602,776 |
| 2026-06-18 | 4.590 | 4.720 | 4.430 | 4.640 | 4.640 | 472,737 |
| 2026-06-17 | 4.530 | 4.760 | 4.370 | 4.690 | 4.690 | 521,546 |
| 2026-06-16 | 4.700 | 4.700 | 4.490 | 4.650 | 4.650 | 253,737 |
| 2026-06-15 | 4.650 | 4.770 | 4.520 | 4.710 | 4.710 | 312,801 |
| 2026-06-12 | 4.780 | 4.850 | 4.450 | 4.500 | 4.500 | 425,358 |
| 2026-06-11 | 4.690 | 4.840 | 4.480 | 4.700 | 4.700 | 538,116 |
| 2026-06-10 | 4.780 | 4.850 | 4.570 | 4.710 | 4.710 | 379,445 |
| 2026-06-09 | 4.610 | 4.930 | 4.600 | 4.780 | 4.780 | 441,758 |
| 2026-06-05 | 4.770 | 4.900 | 4.700 | 4.790 | 4.790 | 223,084 |
| 2026-06-04 | 4.590 | 4.810 | 4.550 | 4.770 | 4.770 | 197,313 |
| 2026-06-03 | 4.700 | 4.770 | 4.550 | 4.660 | 4.660 | 360,611 |
| 2026-06-02 | 4.720 | 4.810 | 4.470 | 4.680 | 4.680 | 2,421,499 |
| 2026-06-01 | 4.950 | 5.020 | 4.700 | 4.790 | 4.790 | 384,089 |
| 2026-05-29 | 4.720 | 5.100 | 4.660 | 4.950 | 4.950 | 1,513,405 |
| 2026-05-28 | 4.660 | 4.680 | 4.540 | 4.660 | 4.660 | 220,458 |
| 2026-05-27 | 4.600 | 4.670 | 4.530 | 4.660 | 4.660 | 286,894 |
| 2026-05-26 | 4.750 | 4.760 | 4.370 | 4.650 | 4.650 | 331,407 |
| 2026-05-25 | 4.790 | 5.000 | 4.710 | 4.710 | 4.710 | 302,327 |
| 2026-05-22 | 4.670 | 4.800 | 4.610 | 4.740 | 4.740 | 214,719 |
| 2026-05-21 | 4.720 | 4.810 | 4.580 | 4.580 | 4.580 | 226,916 |
| 2026-05-20 | 4.800 | 4.860 | 4.600 | 4.660 | 4.660 | 420,496 |
| 2026-05-19 | 4.770 | 4.950 | 4.740 | 4.880 | 4.880 | 226,517 |
| 2026-05-18 | 5.120 | 5.150 | 4.730 | 4.810 | 4.810 | 607,260 |
| 2026-05-15 | 4.980 | 5.090 | 4.900 | 5.050 | 5.050 | 411,371 |
| 2026-05-14 | 4.950 | 5.030 | 4.740 | 5.020 | 5.020 | 663,728 |
| 2026-05-13 | 4.840 | 4.940 | 4.700 | 4.810 | 4.810 | 322,347 |
| 2026-05-12 | 4.840 | 4.880 | 4.760 | 4.840 | 4.840 | 263,843 |
| 2026-05-11 | 4.430 | 4.810 | 4.340 | 4.790 | 4.790 | 620,058 |
| 2026-05-08 | 4.440 | 4.480 | 4.220 | 4.450 | 4.450 | 329,382 |
| 2026-05-07 | 4.500 | 4.610 | 4.350 | 4.400 | 4.400 | 328,667 |
| 2026-05-06 | 4.460 | 4.670 | 4.390 | 4.390 | 4.390 | 428,143 |
| 2026-05-05 | 4.440 | 4.620 | 4.280 | 4.500 | 4.500 | 521,695 |
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.