ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.750	0.765	0.745	0.765	0.765	48,224
2025-05-22	0.750	0.750	0.730	0.750	0.750	28,428
2025-05-21	0.735	0.780	0.735	0.765	0.765	59,192
2025-05-20	0.780	0.780	0.735	0.735	0.735	69,188
2025-05-19	0.725	0.775	0.705	0.775	0.775	191,559
2025-05-16	0.740	0.740	0.720	0.720	0.720	54,171
2025-05-15	0.725	0.750	0.725	0.725	0.725	116,355
2025-05-14	0.730	0.765	0.710	0.720	0.720	167,178
2025-05-13	0.665	0.725	0.650	0.725	0.725	366,812
2025-05-12	0.645	0.660	0.635	0.640	0.640	95,143
2025-05-09	0.670	0.695	0.640	0.640	0.640	488,352
2025-05-08	0.630	0.630	0.630	0.630	0.630	0
2025-05-07	0.665	0.675	0.630	0.630	0.630	101,547
2025-05-06	0.680	0.680	0.660	0.665	0.665	50,019
2025-05-05	0.670	0.685	0.660	0.675	0.675	29,073
2025-05-02	0.665	0.690	0.665	0.665	0.665	233,096
2025-05-01	0.620	0.670	0.620	0.670	0.670	324,088
2025-04-30	0.630	0.630	0.580	0.630	0.630	130,469
2025-04-29	0.635	0.635	0.600	0.600	0.600	68,372
2025-04-28	0.650	0.675	0.625	0.635	0.635	167,694
2025-04-24	0.650	0.650	0.620	0.625	0.625	82,027
2025-04-23	0.600	0.640	0.600	0.610	0.610	151,057
2025-04-22	0.655	0.670	0.570	0.570	0.570	471,972
2025-04-17	0.670	0.670	0.635	0.655	0.655	319,559
2025-04-16	0.680	0.680	0.660	0.670	0.670	153,328
2025-04-15	0.600	0.670	0.590	0.670	0.670	272,220
2025-04-14	0.585	0.640	0.585	0.590	0.590	66,739
2025-04-11	0.585	0.595	0.570	0.595	0.595	46,348
2025-04-10	0.660	0.680	0.600	0.600	0.600	217,572
2025-04-09	0.620	0.620	0.580	0.580	0.580	379,895
2025-04-08	0.630	0.650	0.600	0.600	0.600	156,662
2025-04-07	0.615	0.620	0.560	0.610	0.610	1,163,880
2025-04-04	0.705	0.705	0.655	0.680	0.680	658,325
2025-04-03	0.760	0.760	0.715	0.715	0.715	272,920
2025-04-02	0.750	0.760	0.705	0.755	0.755	291,080
2025-04-01	0.765	0.805	0.735	0.735	0.735	465,346
2025-03-31	0.870	0.885	0.730	0.750	0.750	866,879
2025-03-28	0.960	0.985	0.850	0.870	0.870	2,676,832
2025-03-27	0.810	0.810	0.800	0.800	0.800	124,912
2025-03-26	0.795	0.845	0.795	0.820	0.820	209,748
2025-03-25	0.780	0.815	0.755	0.790	0.790	324,140
2025-03-24	0.810	0.810	0.760	0.780	0.780	369,035
2025-03-21	0.840	0.840	0.790	0.820	0.820	230,125
2025-03-20	0.750	0.845	0.750	0.815	0.815	317,784
2025-03-19	0.750	0.750	0.730	0.750	0.750	301,871
2025-03-18	0.750	0.750	0.735	0.750	0.750	74,385
2025-03-17	0.695	0.745	0.695	0.745	0.745	52,889
2025-03-14	0.740	0.740	0.675	0.710	0.710	166,083
2025-03-13	0.750	0.760	0.740	0.740	0.740	40,449
2025-03-12	0.740	0.750	0.740	0.750	0.750	135,565
2025-03-11	0.730	0.730	0.700	0.710	0.710	127,768
2025-03-10	0.750	0.750	0.740	0.750	0.750	236,700
2025-03-07	0.755	0.773	0.750	0.750	0.750	114,380
2025-03-06	0.775	0.780	0.745	0.750	0.750	109,158
2025-03-05	0.810	0.810	0.710	0.750	0.750	338,171
2025-03-04	0.840	0.840	0.790	0.795	0.795	202,507
2025-03-03	0.830	0.875	0.825	0.840	0.840	298,232
2025-02-28	0.835	0.870	0.820	0.820	0.820	436,128
2025-02-27	0.845	0.855	0.805	0.805	0.805	265,476
2025-02-26	0.815	0.845	0.810	0.830	0.830	99,490

← NewerPage 7 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.