ARTRYA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.440 | 4.620 | 4.280 | 4.500 | 4.500 | 521,695 |
| 2026-05-04 | 4.060 | 4.480 | 4.000 | 4.450 | 4.450 | 830,546 |
| 2026-05-01 | 3.970 | 4.110 | 3.760 | 4.060 | 4.060 | 326,352 |
| 2026-04-30 | 4.110 | 4.120 | 3.880 | 3.970 | 3.970 | 220,532 |
| 2026-04-29 | 4.010 | 4.130 | 3.950 | 4.120 | 4.120 | 188,365 |
| 2026-04-28 | 4.050 | 4.080 | 3.940 | 4.010 | 4.010 | 225,581 |
| 2026-04-27 | 4.080 | 4.160 | 4.000 | 4.080 | 4.080 | 120,991 |
| 2026-04-24 | 4.020 | 4.220 | 3.940 | 4.070 | 4.070 | 195,083 |
| 2026-04-23 | 4.200 | 4.310 | 3.960 | 4.030 | 4.030 | 361,159 |
| 2026-04-22 | 4.350 | 4.540 | 4.100 | 4.160 | 4.160 | 455,336 |
| 2026-04-21 | 4.380 | 4.700 | 4.380 | 4.490 | 4.490 | 822,180 |
| 2026-04-20 | 4.100 | 4.250 | 3.960 | 4.170 | 4.170 | 248,990 |
| 2026-04-17 | 4.250 | 4.270 | 4.010 | 4.100 | 4.100 | 416,532 |
| 2026-04-16 | 4.250 | 4.360 | 4.200 | 4.270 | 4.270 | 283,526 |
| 2026-04-15 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 1,103,734 |
| 2026-04-14 | 3.730 | 3.970 | 3.730 | 3.860 | 3.860 | 439,259 |
| 2026-04-13 | 3.790 | 3.790 | 3.580 | 3.650 | 3.650 | 894,954 |
| 2026-04-10 | 3.700 | 3.900 | 3.560 | 3.900 | 3.900 | 444,558 |
| 2026-04-09 | 3.700 | 3.780 | 3.600 | 3.680 | 3.680 | 349,692 |
| 2026-04-08 | 3.280 | 4.040 | 3.280 | 3.900 | 3.900 | 1,275,230 |
| 2026-04-07 | 3.240 | 3.320 | 3.050 | 3.110 | 3.110 | 310,003 |
| 2026-04-02 | 3.340 | 3.400 | 3.030 | 3.130 | 3.130 | 476,815 |
| 2026-04-01 | 3.340 | 3.370 | 3.220 | 3.310 | 3.310 | 335,274 |
| 2026-03-31 | 3.050 | 3.280 | 2.990 | 3.270 | 3.270 | 270,100 |
| 2026-03-30 | 3.180 | 3.180 | 2.980 | 3.070 | 3.070 | 486,090 |
| 2026-03-27 | 3.350 | 3.350 | 3.150 | 3.210 | 3.210 | 380,900 |
| 2026-03-26 | 3.230 | 3.530 | 3.230 | 3.380 | 3.380 | 699,186 |
| 2026-03-25 | 2.820 | 3.170 | 2.780 | 3.120 | 3.120 | 703,172 |
| 2026-03-24 | 2.740 | 2.880 | 2.690 | 2.700 | 2.700 | 608,820 |
| 2026-03-23 | 2.600 | 2.680 | 2.550 | 2.620 | 2.620 | 497,355 |
| 2026-03-20 | 2.760 | 2.870 | 2.650 | 2.680 | 2.680 | 494,475 |
| 2026-03-19 | 2.980 | 2.980 | 2.750 | 2.780 | 2.780 | 816,706 |
| 2026-03-18 | 3.150 | 3.150 | 3.040 | 3.060 | 3.060 | 132,191 |
| 2026-03-17 | 3.140 | 3.190 | 3.070 | 3.080 | 3.080 | 134,300 |
| 2026-03-16 | 3.220 | 3.220 | 3.060 | 3.120 | 3.120 | 138,476 |
| 2026-03-13 | 3.350 | 3.350 | 3.120 | 3.200 | 3.200 | 274,842 |
| 2026-03-12 | 3.500 | 3.500 | 3.200 | 3.370 | 3.370 | 567,993 |
| 2026-03-11 | 3.380 | 3.540 | 3.260 | 3.500 | 3.500 | 488,339 |
| 2026-03-10 | 3.110 | 3.380 | 3.095 | 3.370 | 3.370 | 626,729 |
| 2026-03-09 | 3.160 | 3.190 | 2.940 | 3.020 | 3.020 | 609,968 |
| 2026-03-06 | 3.050 | 3.440 | 3.000 | 3.400 | 3.400 | 778,961 |
| 2026-03-05 | 3.140 | 3.160 | 3.050 | 3.100 | 3.100 | 179,764 |
| 2026-03-04 | 3.100 | 3.100 | 2.920 | 3.020 | 3.020 | 376,208 |
| 2026-03-03 | 3.100 | 3.105 | 2.910 | 3.100 | 3.100 | 478,529 |
| 2026-03-02 | 3.250 | 3.250 | 3.090 | 3.090 | 3.090 | 464,024 |
| 2026-02-27 | 3.260 | 3.460 | 3.200 | 3.400 | 3.400 | 389,060 |
| 2026-02-26 | 3.250 | 3.500 | 3.040 | 3.220 | 3.220 | 512,077 |
| 2026-02-25 | 3.170 | 3.330 | 3.170 | 3.290 | 3.290 | 392,826 |
| 2026-02-24 | 3.030 | 3.100 | 3.000 | 3.070 | 3.070 | 646,950 |
| 2026-02-23 | 3.310 | 3.310 | 3.060 | 3.120 | 3.120 | 339,748 |
| 2026-02-20 | 3.210 | 3.400 | 3.070 | 3.300 | 3.300 | 355,156 |
| 2026-02-19 | 3.320 | 3.320 | 3.160 | 3.230 | 3.230 | 200,235 |
| 2026-02-18 | 3.140 | 3.270 | 3.100 | 3.230 | 3.230 | 375,496 |
| 2026-02-17 | 3.080 | 3.180 | 2.910 | 3.140 | 3.140 | 640,864 |
| 2026-02-16 | 3.100 | 3.160 | 3.010 | 3.070 | 3.070 | 372,628 |
| 2026-02-13 | 3.280 | 3.330 | 3.090 | 3.100 | 3.100 | 518,040 |
| 2026-02-12 | 3.580 | 3.580 | 3.360 | 3.410 | 3.410 | 202,043 |
| 2026-02-11 | 3.500 | 3.570 | 3.350 | 3.560 | 3.560 | 206,036 |
| 2026-02-10 | 3.410 | 3.540 | 3.350 | 3.480 | 3.480 | 178,617 |
| 2026-02-09 | 3.410 | 3.540 | 3.300 | 3.410 | 3.410 | 389,729 |
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.