ARTRYA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.230 | 3.300 | 3.060 | 3.270 | 3.270 | 548,773 |
| 2026-02-05 | 3.460 | 3.510 | 3.350 | 3.380 | 3.380 | 671,757 |
| 2026-02-04 | 3.680 | 3.750 | 3.280 | 3.460 | 3.460 | 945,647 |
| 2026-02-03 | 3.580 | 3.710 | 3.510 | 3.650 | 3.650 | 286,198 |
| 2026-02-02 | 3.420 | 3.570 | 3.370 | 3.560 | 3.560 | 876,486 |
| 2026-01-30 | 3.800 | 3.820 | 3.430 | 3.530 | 3.530 | 1,232,607 |
| 2026-01-29 | 3.900 | 3.920 | 3.570 | 3.740 | 3.740 | 641,237 |
| 2026-01-28 | 4.080 | 4.120 | 3.790 | 3.870 | 3.870 | 572,721 |
| 2026-01-27 | 4.240 | 4.240 | 4.040 | 4.090 | 4.090 | 284,544 |
| 2026-01-23 | 4.150 | 4.250 | 4.000 | 4.220 | 4.220 | 273,178 |
| 2026-01-22 | 4.000 | 4.150 | 3.870 | 4.150 | 4.150 | 342,272 |
| 2026-01-21 | 4.010 | 4.050 | 3.800 | 4.010 | 4.010 | 1,083,569 |
| 2026-01-20 | 4.120 | 4.120 | 3.900 | 4.100 | 4.100 | 464,007 |
| 2026-01-19 | 4.430 | 4.470 | 4.080 | 4.110 | 4.110 | 880,110 |
| 2026-01-16 | 4.010 | 4.380 | 3.940 | 4.360 | 4.360 | 684,214 |
| 2026-01-15 | 4.230 | 4.230 | 4.010 | 4.010 | 4.010 | 427,267 |
| 2026-01-14 | 4.220 | 4.340 | 4.000 | 4.180 | 4.180 | 865,338 |
| 2026-01-13 | 4.460 | 4.460 | 4.180 | 4.240 | 4.240 | 842,582 |
| 2026-01-12 | 4.600 | 4.650 | 4.440 | 4.460 | 4.460 | 650,813 |
| 2026-01-09 | 4.600 | 4.620 | 4.500 | 4.550 | 4.550 | 243,422 |
| 2026-01-08 | 4.710 | 4.710 | 4.520 | 4.580 | 4.580 | 396,440 |
| 2026-01-07 | 4.950 | 5.030 | 4.670 | 4.740 | 4.740 | 629,545 |
| 2026-01-06 | 5.040 | 5.050 | 4.820 | 4.920 | 4.920 | 352,668 |
| 2026-01-05 | 5.150 | 5.240 | 4.780 | 5.010 | 5.010 | 657,575 |
| 2026-01-02 | 4.750 | 5.110 | 4.750 | 5.070 | 5.070 | 887,046 |
| 2025-12-31 | 4.720 | 4.830 | 4.650 | 4.710 | 4.710 | 300,499 |
| 2025-12-30 | 4.710 | 4.800 | 4.655 | 4.710 | 4.710 | 545,780 |
| 2025-12-29 | 4.710 | 4.860 | 4.530 | 4.740 | 4.740 | 1,051,133 |
| 2025-12-24 | 4.150 | 4.680 | 4.150 | 4.640 | 4.640 | 1,193,637 |
| 2025-12-23 | 4.070 | 4.130 | 3.830 | 4.110 | 4.110 | 910,579 |
| 2025-12-22 | 4.060 | 4.190 | 3.820 | 3.860 | 3.860 | 606,622 |
| 2025-12-19 | 3.700 | 4.190 | 3.700 | 3.960 | 3.960 | 1,431,678 |
| 2025-12-18 | 3.800 | 3.910 | 3.700 | 3.720 | 3.720 | 414,103 |
| 2025-12-17 | 3.840 | 3.950 | 3.665 | 3.870 | 3.870 | 836,308 |
| 2025-12-16 | 3.770 | 3.920 | 3.570 | 3.910 | 3.910 | 705,649 |
| 2025-12-15 | 3.950 | 3.980 | 3.750 | 3.810 | 3.810 | 422,567 |
| 2025-12-12 | 4.050 | 4.290 | 3.780 | 3.940 | 3.940 | 1,092,571 |
| 2025-12-11 | 4.010 | 4.070 | 3.770 | 3.870 | 3.870 | 545,326 |
| 2025-12-10 | 3.950 | 4.140 | 3.940 | 3.990 | 3.990 | 967,791 |
| 2025-12-09 | 3.770 | 3.970 | 3.650 | 3.930 | 3.930 | 2,056,982 |
| 2025-12-08 | 3.620 | 3.890 | 3.550 | 3.770 | 3.770 | 925,428 |
| 2025-12-05 | 3.490 | 3.590 | 3.430 | 3.450 | 3.450 | 446,186 |
| 2025-12-04 | 3.370 | 3.560 | 3.270 | 3.500 | 3.500 | 647,797 |
| 2025-12-03 | 3.130 | 3.350 | 3.070 | 3.350 | 3.350 | 368,508 |
| 2025-12-02 | 3.170 | 3.200 | 3.030 | 3.130 | 3.130 | 475,889 |
| 2025-12-01 | 3.330 | 3.350 | 3.070 | 3.140 | 3.140 | 300,785 |
| 2025-11-28 | 3.050 | 3.280 | 2.960 | 3.280 | 3.280 | 681,701 |
| 2025-11-27 | 3.100 | 3.120 | 3.010 | 3.020 | 3.020 | 379,531 |
| 2025-11-26 | 3.050 | 3.210 | 2.990 | 3.070 | 3.070 | 626,558 |
| 2025-11-25 | 3.060 | 3.160 | 2.980 | 3.030 | 3.030 | 505,494 |
| 2025-11-24 | 2.970 | 3.090 | 2.890 | 3.000 | 3.000 | 701,594 |
| 2025-11-21 | 3.000 | 3.020 | 2.820 | 2.870 | 2.870 | 936,324 |
| 2025-11-20 | 3.030 | 3.280 | 3.010 | 3.170 | 3.170 | 820,028 |
| 2025-11-19 | 3.140 | 3.150 | 2.870 | 2.900 | 2.900 | 1,701,082 |
| 2025-11-18 | 3.510 | 3.545 | 3.030 | 3.160 | 3.160 | 1,492,820 |
| 2025-11-17 | 3.550 | 3.670 | 3.420 | 3.570 | 3.570 | 561,196 |
| 2025-11-14 | 3.600 | 3.600 | 3.240 | 3.540 | 3.540 | 2,062,335 |
| 2025-11-13 | 3.760 | 3.870 | 3.600 | 3.740 | 3.740 | 737,492 |
| 2025-11-12 | 3.910 | 3.910 | 3.480 | 3.600 | 3.600 | 1,083,919 |
| 2025-11-11 | 3.700 | 3.920 | 3.630 | 3.890 | 3.890 | 1,252,616 |
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.