ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.810	0.825	0.780	0.800	0.800	255,534
2025-02-24	0.810	0.830	0.800	0.810	0.810	179,728
2025-02-21	0.815	0.840	0.810	0.840	0.840	151,530
2025-02-20	0.820	0.835	0.795	0.830	0.830	99,050
2025-02-19	0.785	0.830	0.785	0.790	0.790	169,459
2025-02-18	0.880	0.880	0.820	0.820	0.820	133,492
2025-02-17	0.855	0.910	0.850	0.875	0.875	145,141
2025-02-14	0.850	0.860	0.780	0.820	0.820	279,613
2025-02-13	0.860	0.860	0.860	0.860	0.860	0
2025-02-12	0.860	0.860	0.860	0.860	0.860	0
2025-02-11	0.825	0.865	0.825	0.860	0.860	23,488
2025-02-10	0.825	0.840	0.820	0.825	0.825	97,568
2025-02-07	0.805	0.815	0.780	0.810	0.810	241,015
2025-02-06	0.835	0.850	0.790	0.795	0.795	167,675
2025-02-05	0.865	0.885	0.820	0.830	0.830	81,313
2025-02-04	0.865	0.865	0.860	0.860	0.860	24,366
2025-02-03	0.910	0.910	0.865	0.865	0.865	74,422
2025-01-31	0.910	0.915	0.880	0.905	0.905	51,508
2025-01-30	0.850	0.930	0.830	0.900	0.900	134,062
2025-01-29	0.885	0.885	0.655	0.825	0.825	770,679
2025-01-28	0.880	0.900	0.860	0.890	0.890	81,045
2025-01-24	0.900	0.900	0.860	0.880	0.880	91,680
2025-01-23	0.930	0.950	0.890	0.890	0.890	14,663
2025-01-22	0.865	0.960	0.865	0.930	0.930	199,643
2025-01-21	0.925	0.930	0.850	0.855	0.855	244,903
2025-01-20	0.960	0.985	0.925	0.925	0.925	250,745
2025-01-17	0.960	1.020	0.905	0.905	0.905	471,801
2025-01-16	0.835	1.040	0.830	0.960	0.960	794,805
2025-01-15	0.718	0.850	0.718	0.830	0.830	403,948
2025-01-14	0.710	0.725	0.690	0.700	0.700	226,691
2025-01-13	0.690	0.705	0.665	0.680	0.680	148,677
2025-01-10	0.720	0.720	0.710	0.710	0.710	27,720
2025-01-09	0.715	0.715	0.680	0.690	0.690	107,304
2025-01-08	0.730	0.740	0.705	0.720	0.720	246,505
2025-01-07	0.650	0.740	0.650	0.720	0.720	314,782
2025-01-06	0.620	0.655	0.620	0.650	0.650	419,223
2025-01-03	0.640	0.640	0.620	0.620	0.620	157,801
2025-01-02	0.555	0.625	0.555	0.620	0.620	111,194
2024-12-31	0.570	0.570	0.530	0.530	0.530	110,967
2024-12-30	0.495	0.570	0.495	0.570	0.570	347,723
2024-12-27	0.495	0.500	0.485	0.485	0.485	56,877
2024-12-24	0.480	0.485	0.480	0.485	0.485	4,783
2024-12-23	0.485	0.500	0.470	0.480	0.480	60,736
2024-12-20	0.480	0.498	0.478	0.480	0.480	40,216
2024-12-19	0.450	0.475	0.445	0.470	0.470	116,033
2024-12-18	0.475	0.475	0.460	0.460	0.460	20,112
2024-12-17	0.475	0.475	0.475	0.475	0.475	604,494
2024-12-16	0.460	0.475	0.445	0.475	0.475	121,372
2024-12-13	0.445	0.455	0.425	0.450	0.450	117,256
2024-12-12	0.455	0.460	0.445	0.460	0.460	10,730
2024-12-11	0.475	0.475	0.435	0.455	0.455	12,262
2024-12-10	0.475	0.475	0.450	0.475	0.475	44,311
2024-12-09	0.530	0.530	0.460	0.460	0.460	137,701
2024-12-06	0.520	0.545	0.520	0.545	0.545	12,941
2024-12-05	0.540	0.540	0.510	0.515	0.515	57,802
2024-12-04	0.530	0.540	0.520	0.525	0.525	20,968
2024-12-03	0.495	0.560	0.495	0.520	0.520	381,626
2024-12-02	0.440	0.500	0.425	0.500	0.500	243,834
2024-11-29	0.440	0.440	0.440	0.440	0.440	1,517
2024-11-28	0.420	0.440	0.420	0.440	0.440	15,495

← NewerPage 8 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.