ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.315	0.320	0.305	0.310	0.310	138,362
2023-04-03	0.325	0.325	0.300	0.300	0.300	24,500
2023-03-31	0.340	0.360	0.320	0.333	0.333	249,682
2023-03-30	0.305	0.325	0.305	0.325	0.325	25,871
2023-03-29	0.275	0.300	0.275	0.300	0.300	100,818
2023-03-28	0.280	0.280	0.245	0.265	0.265	302,320
2023-03-27	0.240	0.280	0.240	0.280	0.280	42,701
2023-03-24	0.240	0.255	0.230	0.240	0.240	83,670
2023-03-23	0.240	0.265	0.230	0.230	0.230	87,470
2023-03-22	0.260	0.260	0.215	0.230	0.230	751,474
2023-03-21	0.285	0.285	0.260	0.260	0.260	27,386
2023-03-20	0.280	0.280	0.280	0.280	0.280	0
2023-03-17	0.260	0.288	0.250	0.280	0.280	69,928
2023-03-16	0.270	0.305	0.250	0.255	0.255	19,493
2023-03-15	0.290	0.290	0.275	0.275	0.275	13,504
2023-03-14	0.295	0.295	0.290	0.290	0.290	4,496
2023-03-13	0.300	0.300	0.280	0.295	0.295	19,792
2023-03-10	0.340	0.340	0.300	0.300	0.300	79,242
2023-03-09	0.330	0.330	0.330	0.330	0.330	7,934
2023-03-08	0.330	0.330	0.330	0.330	0.330	0
2023-03-07	0.330	0.330	0.330	0.330	0.330	867
2023-03-06	0.340	0.340	0.330	0.330	0.330	32,975
2023-03-03	0.340	0.340	0.335	0.335	0.335	7,023
2023-03-02	0.340	0.340	0.335	0.335	0.335	37,785
2023-03-01	0.335	0.340	0.335	0.340	0.340	24,081
2023-02-28	0.355	0.355	0.350	0.350	0.350	133,429
2023-02-27	0.365	0.370	0.350	0.350	0.350	58,487
2023-02-24	0.350	0.350	0.350	0.350	0.350	3,616
2023-02-23	0.325	0.330	0.325	0.330	0.330	42,362
2023-02-22	0.330	0.330	0.310	0.320	0.320	38,532
2023-02-21	0.375	0.380	0.325	0.325	0.325	45,015
2023-02-20	0.360	0.360	0.330	0.345	0.345	27,015
2023-02-17	0.400	0.400	0.330	0.350	0.350	134,449
2023-02-16	0.380	0.400	0.360	0.400	0.400	294,684
2023-02-15	0.400	0.400	0.390	0.395	0.395	6,970
2023-02-14	0.435	0.435	0.390	0.390	0.390	28,107
2023-02-13	0.440	0.440	0.440	0.440	0.440	3,000
2023-02-10	0.440	0.440	0.435	0.435	0.435	3,796
2023-02-09	0.465	0.480	0.440	0.440	0.440	18,485
2023-02-08	0.480	0.485	0.450	0.450	0.450	6,857
2023-02-07	0.560	0.560	0.560	0.560	0.560	2,336
2023-02-06	0.500	0.570	0.500	0.560	0.560	14,288
2023-02-03	0.440	0.480	0.435	0.480	0.480	12,961
2023-02-02	0.460	0.500	0.435	0.435	0.435	41,372
2023-02-01	0.460	0.460	0.450	0.450	0.450	31,882
2023-01-31	0.450	0.450	0.450	0.450	0.450	0
2023-01-30	0.455	0.455	0.423	0.450	0.450	46,226
2023-01-27	0.450	0.450	0.450	0.450	0.450	15,200
2023-01-25	0.485	0.485	0.485	0.485	0.485	0
2023-01-24	0.445	0.485	0.445	0.485	0.485	1,263
2023-01-23	0.490	0.490	0.445	0.445	0.445	4,239
2023-01-20	0.460	0.500	0.425	0.490	0.490	30,348
2023-01-19	0.425	0.430	0.380	0.380	0.380	73,832
2023-01-18	0.390	0.420	0.390	0.420	0.420	31,165
2023-01-17	0.355	0.380	0.355	0.360	0.360	19,035
2023-01-16	0.370	0.370	0.345	0.345	0.345	34,409
2023-01-13	0.355	0.355	0.355	0.355	0.355	0
2023-01-12	0.355	0.355	0.355	0.355	0.355	1,265
2023-01-11	0.390	0.390	0.355	0.355	0.355	55,236
2023-01-10	0.405	0.405	0.390	0.390	0.390	5,919

← NewerPage 16 of 21 · 1,240 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.