ARTRYA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.640 | 2.700 | 2.500 | 2.540 | 2.540 | 1,748,516 |
| 2026-10-19 | 2.740 | 2.820 | 2.630 | 2.640 | 2.640 | 1,324,147 |
| 2026-10-16 | 2.720 | 2.790 | 2.560 | 2.740 | 2.740 | 1,746,324 |
| 2026-10-15 | 2.800 | 2.800 | 2.530 | 2.590 | 2.590 | 2,882,938 |
| 2026-10-14 | 2.900 | 3.000 | 2.830 | 2.880 | 2.880 | 903,884 |
| 2026-10-13 | 3.020 | 3.120 | 2.900 | 3.000 | 3.000 | 1,554,276 |
| 2026-10-12 | 3.100 | 3.200 | 2.980 | 3.050 | 3.050 | 994,335 |
| 2026-10-09 | 3.300 | 3.460 | 3.010 | 3.010 | 3.010 | 1,660,770 |
| 2026-10-08 | 3.200 | 3.310 | 3.200 | 3.250 | 3.250 | 1,006,071 |
| 2026-10-07 | 3.200 | 3.310 | 3.100 | 3.310 | 3.310 | 1,910,417 |
| 2026-10-06 | 3.220 | 3.365 | 2.990 | 3.150 | 3.150 | 2,308,734 |
| 2026-10-05 | 3.710 | 3.710 | 3.240 | 3.250 | 3.250 | 2,505,156 |
| 2026-10-02 | 3.850 | 4.200 | 3.630 | 3.700 | 3.700 | 3,459,530 |
| 2026-10-01 | 3.670 | 3.700 | 3.415 | 3.430 | 3.430 | 717,135 |
| 2026-09-30 | 3.440 | 3.640 | 3.440 | 3.560 | 3.560 | 916,906 |
| 2026-09-29 | 3.520 | 3.585 | 3.430 | 3.540 | 3.540 | 1,008,596 |
| 2026-09-28 | 3.790 | 3.790 | 3.510 | 3.570 | 3.570 | 1,445,482 |
| 2026-09-25 | 3.980 | 3.980 | 3.760 | 3.810 | 3.810 | 900,294 |
| 2026-09-24 | 3.830 | 4.095 | 3.720 | 3.970 | 3.970 | 1,679,287 |
| 2026-09-23 | 3.900 | 4.120 | 3.800 | 3.870 | 3.870 | 1,614,915 |
| 2026-09-22 | 3.780 | 3.830 | 3.620 | 3.820 | 3.820 | 1,616,959 |
| 2026-09-21 | 3.740 | 3.890 | 3.590 | 3.770 | 3.770 | 2,263,788 |
| 2026-09-18 | 3.700 | 3.940 | 3.620 | 3.940 | 3.940 | 14,738,256 |
| 2026-09-17 | 3.300 | 3.640 | 3.270 | 3.640 | 3.640 | 1,460,104 |
| 2026-09-16 | 3.300 | 3.330 | 3.090 | 3.280 | 3.280 | 945,059 |
| 2026-09-15 | 3.220 | 3.400 | 3.190 | 3.260 | 3.260 | 1,408,743 |
| 2026-09-14 | 3.270 | 3.280 | 3.020 | 3.220 | 3.220 | 1,554,181 |
| 2026-09-11 | 3.100 | 3.300 | 3.050 | 3.270 | 3.270 | 2,215,227 |
| 2026-09-10 | 3.820 | 3.850 | 3.250 | 3.250 | 3.250 | 2,216,725 |
| 2026-09-09 | 3.850 | 4.050 | 3.770 | 4.020 | 4.020 | 1,435,693 |
| 2026-09-08 | 3.950 | 4.170 | 3.830 | 3.910 | 3.910 | 1,735,825 |
| 2026-09-07 | 4.170 | 4.350 | 3.950 | 4.000 | 4.000 | 1,731,340 |
| 2026-09-04 | 4.280 | 4.280 | 4.140 | 4.180 | 4.180 | 307,735 |
| 2026-09-03 | 4.350 | 4.430 | 4.170 | 4.180 | 4.180 | 391,624 |
| 2026-09-02 | 4.300 | 4.440 | 4.250 | 4.350 | 4.350 | 314,659 |
| 2026-09-01 | 4.250 | 4.460 | 4.110 | 4.380 | 4.380 | 986,140 |
| 2026-08-31 | 4.640 | 4.710 | 4.150 | 4.240 | 4.240 | 1,198,079 |
| 2026-08-28 | 5.000 | 5.190 | 4.740 | 4.750 | 4.750 | 644,540 |
| 2026-08-27 | 4.830 | 5.060 | 4.700 | 4.990 | 4.990 | 543,767 |
| 2026-08-26 | 4.750 | 4.790 | 4.540 | 4.780 | 4.780 | 676,956 |
| 2026-08-25 | 4.600 | 4.730 | 4.410 | 4.730 | 4.730 | 578,319 |
| 2026-08-24 | 4.870 | 4.940 | 4.510 | 4.530 | 4.530 | 659,134 |
| 2026-08-21 | 5.000 | 5.050 | 4.725 | 4.850 | 4.850 | 691,099 |
| 2026-08-20 | 4.710 | 5.110 | 4.630 | 5.050 | 5.050 | 851,883 |
| 2026-08-19 | 4.650 | 4.750 | 4.540 | 4.650 | 4.650 | 599,335 |
| 2026-08-18 | 4.790 | 4.930 | 4.620 | 4.710 | 4.710 | 881,913 |
| 2026-08-17 | 4.770 | 4.960 | 4.670 | 4.950 | 4.950 | 491,578 |
| 2026-08-14 | 4.770 | 4.980 | 4.730 | 4.810 | 4.810 | 723,081 |
| 2026-08-13 | 4.800 | 4.810 | 4.480 | 4.690 | 4.690 | 765,219 |
| 2026-08-12 | 4.800 | 4.890 | 4.680 | 4.800 | 4.800 | 472,967 |
| 2026-08-11 | 4.460 | 4.885 | 4.420 | 4.820 | 4.820 | 601,346 |
| 2026-08-10 | 4.400 | 4.480 | 4.320 | 4.430 | 4.430 | 199,935 |
| 2026-08-07 | 4.310 | 4.440 | 4.260 | 4.440 | 4.440 | 295,805 |
| 2026-08-06 | 4.500 | 4.560 | 4.220 | 4.380 | 4.380 | 818,514 |
| 2026-08-05 | 4.240 | 4.620 | 4.170 | 4.510 | 4.510 | 861,197 |
| 2026-08-04 | 4.110 | 4.250 | 4.090 | 4.110 | 4.110 | 634,165 |
| 2026-08-03 | 3.900 | 4.070 | 3.630 | 4.050 | 4.050 | 1,424,330 |
| 2026-07-31 | 4.310 | 4.375 | 4.020 | 4.030 | 4.030 | 1,430,168 |
| 2026-07-30 | 4.670 | 4.670 | 3.880 | 4.000 | 4.000 | 3,001,067 |
| 2026-07-29 | 5.090 | 5.200 | 4.680 | 4.770 | 4.770 | 974,332 |
Page 1 of 21 · 1,238 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.