ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.420	0.435	0.420	0.430	0.430	17,283
2024-11-26	0.420	0.420	0.410	0.410	0.410	34,603
2024-11-25	0.435	0.445	0.420	0.420	0.420	68,459
2024-11-22	0.435	0.435	0.435	0.435	0.435	9,083
2024-11-21	0.440	0.450	0.438	0.450	0.450	60,023
2024-11-20	0.475	0.475	0.435	0.440	0.440	149,934
2024-11-19	0.445	0.455	0.440	0.455	0.455	72,635
2024-11-18	0.450	0.450	0.410	0.450	0.450	261,111
2024-11-15	0.480	0.480	0.480	0.480	0.480	258
2024-11-14	0.480	0.480	0.465	0.480	0.480	35,428
2024-11-13	0.475	0.480	0.475	0.480	0.480	8,109
2024-11-12	0.455	0.480	0.455	0.475	0.475	102,065
2024-11-11	0.500	0.500	0.500	0.500	0.500	0
2024-11-08	0.500	0.500	0.500	0.500	0.500	0
2024-11-07	0.500	0.500	0.500	0.500	0.500	7,000
2024-11-06	0.495	0.495	0.495	0.495	0.495	0
2024-11-05	0.495	0.495	0.495	0.495	0.495	12,423
2024-11-04	0.490	0.495	0.490	0.495	0.495	11,078
2024-11-01	0.525	0.530	0.495	0.495	0.495	36,619
2024-10-31	0.510	0.550	0.505	0.530	0.530	109,909
2024-10-30	0.495	0.510	0.495	0.510	0.510	10,755
2024-10-29	0.550	0.550	0.485	0.485	0.485	32,716
2024-10-28	0.520	0.550	0.500	0.550	0.550	72,771
2024-10-25	0.475	0.485	0.475	0.485	0.485	63,921
2024-10-24	0.470	0.475	0.460	0.475	0.475	74,193
2024-10-23	0.450	0.475	0.443	0.470	0.470	222,480
2024-10-22	0.450	0.450	0.430	0.450	0.450	71,382
2024-10-21	0.385	0.475	0.385	0.450	0.450	386,686
2024-10-18	0.370	0.380	0.370	0.380	0.380	69,577
2024-10-17	0.345	0.345	0.345	0.345	0.345	32,500
2024-10-16	0.380	0.380	0.345	0.345	0.345	54,645
2024-10-15	0.380	0.380	0.380	0.380	0.380	18,421
2024-10-14	0.385	0.390	0.385	0.390	0.390	2,500
2024-10-11	0.360	0.390	0.360	0.390	0.390	150,295
2024-10-10	0.330	0.340	0.330	0.340	0.340	87,272
2024-10-09	0.350	0.350	0.330	0.330	0.330	40,466
2024-10-08	0.350	0.350	0.350	0.350	0.350	6,199
2024-10-07	0.380	0.380	0.355	0.355	0.355	152,639
2024-10-04	0.400	0.400	0.380	0.390	0.390	246,685
2024-10-03	0.335	0.410	0.335	0.390	0.390	477,365
2024-10-02	0.280	0.335	0.280	0.335	0.335	173,215
2024-10-01	0.260	0.275	0.260	0.275	0.275	57,241
2024-09-30	0.260	0.265	0.255	0.260	0.260	144,462
2024-09-27	0.255	0.260	0.255	0.260	0.260	7,993
2024-09-26	0.250	0.250	0.250	0.250	0.250	35,000
2024-09-25	0.260	0.260	0.260	0.260	0.260	0
2024-09-24	0.260	0.260	0.260	0.260	0.260	31,885
2024-09-23	0.265	0.265	0.265	0.265	0.265	7,518
2024-09-20	0.265	0.265	0.265	0.265	0.265	15,000
2024-09-19	0.265	0.265	0.265	0.265	0.265	413
2024-09-18	0.265	0.275	0.265	0.275	0.275	10,138
2024-09-17	0.265	0.265	0.260	0.260	0.260	114,447
2024-09-16	0.280	0.280	0.260	0.270	0.270	176,220
2024-09-13	0.295	0.295	0.295	0.295	0.295	0
2024-09-12	0.295	0.295	0.295	0.295	0.295	0
2024-09-11	0.295	0.295	0.295	0.295	0.295	0
2024-09-10	0.295	0.295	0.295	0.295	0.295	0
2024-09-09	0.295	0.295	0.295	0.295	0.295	5,078
2024-09-06	0.295	0.295	0.295	0.295	0.295	4,766
2024-09-05	0.315	0.315	0.295	0.295	0.295	22,089

← NewerPage 9 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.