ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	3.670	3.800	3.610	3.670	3.670	1,117,255
2025-11-07	3.310	3.560	3.300	3.380	3.380	856,628
2025-11-06	3.250	3.400	3.200	3.300	3.300	1,287,962
2025-11-05	3.430	3.530	3.100	3.250	3.250	1,471,877
2025-11-04	3.290	3.410	3.060	3.410	3.410	723,190
2025-11-03	3.430	3.430	3.230	3.320	3.320	661,206
2025-10-31	3.260	3.440	3.190	3.410	3.410	1,224,343
2025-10-30	3.270	3.330	3.080	3.260	3.260	765,374
2025-10-29	3.250	3.440	3.240	3.290	3.290	785,200
2025-10-28	3.470	3.470	2.970	3.330	3.330	2,359,040
2025-10-27	3.840	3.840	3.360	3.500	3.500	1,305,488
2025-10-24	3.750	4.020	3.650	3.830	3.830	1,295,929
2025-10-23	3.380	3.730	3.300	3.650	3.650	1,825,643
2025-10-22	3.540	3.540	3.290	3.340	3.340	447,388
2025-10-21	3.390	3.570	3.350	3.400	3.400	593,290
2025-10-20	3.290	3.350	3.180	3.350	3.350	427,903
2025-10-17	3.330	3.330	3.050	3.290	3.290	1,253,486
2025-10-16	3.100	3.390	3.100	3.290	3.290	1,297,345
2025-10-15	2.970	3.160	2.920	3.060	3.060	2,209,136
2025-10-14	2.890	2.990	2.750	2.930	2.930	718,775
2025-10-13	2.620	2.920	2.520	2.850	2.850	1,491,957
2025-10-10	2.660	2.820	2.660	2.750	2.750	862,316
2025-10-09	2.700	2.700	2.600	2.650	2.650	869,017
2025-10-08	2.510	2.720	2.510	2.670	2.670	783,108
2025-10-07	2.390	2.550	2.370	2.510	2.510	1,105,290
2025-10-06	2.410	2.510	2.360	2.400	2.400	334,745
2025-10-03	2.470	2.560	2.360	2.400	2.400	536,900
2025-10-02	2.300	2.550	2.260	2.450	2.450	910,235
2025-10-01	2.320	2.320	2.210	2.290	2.290	311,580
2025-09-30	2.290	2.400	2.200	2.340	2.340	635,101
2025-09-29	2.260	2.320	2.180	2.320	2.320	433,505
2025-09-26	2.230	2.300	2.170	2.250	2.250	388,293
2025-09-25	2.200	2.310	2.140	2.300	2.300	513,099
2025-09-24	2.260	2.260	2.130	2.200	2.200	663,110
2025-09-23	2.200	2.420	2.200	2.270	2.270	1,240,720
2025-09-22	2.250	2.280	2.120	2.180	2.180	1,130,651
2025-09-19	2.210	2.250	2.140	2.230	2.230	509,273
2025-09-18	2.300	2.300	2.150	2.220	2.220	412,338
2025-09-17	2.350	2.430	2.260	2.300	2.300	583,384
2025-09-16	2.260	2.450	2.205	2.350	2.350	758,330
2025-09-15	2.190	2.260	2.090	2.260	2.260	776,753
2025-09-12	2.140	2.250	2.110	2.200	2.200	1,299,017
2025-09-11	2.260	2.280	2.100	2.230	2.230	728,814
2025-09-10	2.180	2.410	2.100	2.310	2.310	1,145,778
2025-09-09	2.360	2.400	2.080	2.130	2.130	2,438,674
2025-09-08	2.180	2.180	2.180	2.180	2.180	0
2025-09-05	2.180	2.180	2.180	2.180	2.180	0
2025-09-04	2.250	2.330	2.110	2.180	2.180	1,002,675
2025-09-03	2.070	2.290	2.040	2.220	2.220	1,607,315
2025-09-02	2.090	2.120	2.010	2.070	2.070	421,362
2025-09-01	2.130	2.190	2.040	2.040	2.040	375,882
2025-08-29	1.950	2.130	1.925	2.130	2.130	774,847
2025-08-28	2.070	2.070	1.900	1.950	1.950	535,785
2025-08-27	2.080	2.150	1.990	2.040	2.040	351,800
2025-08-26	2.080	2.150	2.000	2.010	2.010	690,494
2025-08-25	2.100	2.100	1.900	2.100	2.100	1,182,272
2025-08-22	1.820	2.250	1.820	2.000	2.000	2,467,210
2025-08-21	1.700	1.875	1.580	1.790	1.790	4,380,950
2025-08-20	1.375	1.375	1.225	1.300	1.300	464,149
2025-08-19	1.400	1.415	1.335	1.340	1.340	239,873

← NewerPage 5 of 21 · 1,239 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.