ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.430	1.500	1.370	1.370	1.370	330,525
2025-08-15	1.450	1.530	1.395	1.400	1.400	401,476
2025-08-14	1.360	1.470	1.320	1.465	1.465	645,135
2025-08-13	1.380	1.430	1.300	1.330	1.330	213,885
2025-08-12	1.380	1.400	1.325	1.360	1.360	268,652
2025-08-11	1.360	1.390	1.280	1.380	1.380	630,851
2025-08-08	1.120	1.340	1.080	1.300	1.300	1,250,536
2025-08-07	1.145	1.145	1.080	1.120	1.120	102,932
2025-08-06	1.160	1.200	1.080	1.120	1.120	559,808
2025-08-05	1.000	1.150	0.990	1.140	1.140	451,570
2025-08-04	0.980	0.990	0.950	0.990	0.990	164,994
2025-08-01	1.040	1.040	0.980	0.980	0.980	38,701
2025-07-31	1.050	1.050	1.010	1.025	1.025	26,647
2025-07-30	1.030	1.060	1.005	1.050	1.050	175,578
2025-07-29	1.000	1.020	0.930	1.000	1.000	273,869
2025-07-28	1.030	1.075	0.975	0.975	0.975	302,000
2025-07-25	1.015	1.065	1.000	1.030	1.030	253,529
2025-07-24	1.070	1.070	1.000	1.025	1.025	167,787
2025-07-23	1.040	1.080	0.965	1.080	1.080	173,684
2025-07-22	1.100	1.100	1.035	1.040	1.040	326,464
2025-07-21	1.150	1.155	1.065	1.100	1.100	228,352
2025-07-18	1.030	1.175	1.015	1.125	1.125	529,350
2025-07-17	0.920	1.040	0.920	1.020	1.020	743,899
2025-07-16	0.950	0.950	0.905	0.920	0.920	26,451
2025-07-15	0.955	0.970	0.865	0.940	0.940	235,057
2025-07-14	1.000	1.000	0.900	0.925	0.925	249,596
2025-07-11	0.950	1.055	0.940	0.995	0.995	531,073
2025-07-10	0.930	0.990	0.915	0.950	0.950	534,330
2025-07-09	0.920	0.925	0.910	0.915	0.915	73,113
2025-07-08	0.950	0.950	0.855	0.920	0.920	319,949
2025-07-07	0.850	0.950	0.850	0.950	0.950	528,794
2025-07-04	0.790	0.890	0.785	0.870	0.870	505,122
2025-07-03	0.715	0.810	0.705	0.800	0.800	476,118
2025-07-02	0.710	0.720	0.700	0.700	0.700	137,536
2025-07-01	0.730	0.730	0.680	0.700	0.700	213,309
2025-06-30	0.755	0.760	0.715	0.720	0.720	283,696
2025-06-27	0.690	0.755	0.675	0.755	0.755	488,126
2025-06-26	0.660	0.690	0.660	0.680	0.680	610,867
2025-06-25	0.640	0.675	0.630	0.660	0.660	255,030
2025-06-24	0.640	0.670	0.635	0.635	0.635	474,538
2025-06-23	0.615	0.640	0.605	0.610	0.610	368,740
2025-06-20	0.705	0.705	0.630	0.630	0.630	203,337
2025-06-19	0.695	0.705	0.670	0.670	0.670	76,775
2025-06-18	0.670	0.690	0.670	0.690	0.690	98,590
2025-06-17	0.665	0.700	0.665	0.690	0.690	128,356
2025-06-16	0.715	0.740	0.675	0.700	0.700	207,358
2025-06-13	0.755	0.760	0.715	0.720	0.720	129,362
2025-06-12	0.765	0.765	0.750	0.755	0.755	10,740
2025-06-11	0.770	0.770	0.750	0.765	0.765	110,599
2025-06-10	0.770	0.770	0.760	0.770	0.770	82,766
2025-06-06	0.730	0.770	0.730	0.770	0.770	100,133
2025-06-05	0.705	0.740	0.705	0.740	0.740	69,188
2025-06-04	0.705	0.740	0.700	0.710	0.710	151,512
2025-06-03	0.720	0.730	0.700	0.700	0.700	40,744
2025-06-02	0.735	0.743	0.710	0.730	0.730	16,389
2025-05-30	0.760	0.765	0.730	0.760	0.760	152,278
2025-05-29	0.775	0.780	0.760	0.765	0.765	39,000
2025-05-28	0.765	0.765	0.760	0.765	0.765	50,583
2025-05-27	0.768	0.790	0.760	0.765	0.765	315,762
2025-05-26	0.765	0.780	0.750	0.760	0.760	117,053

← NewerPage 6 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.