ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.405	0.405	0.390	0.390	0.390	5,919
2023-01-09	0.430	0.430	0.430	0.430	0.430	0
2023-01-06	0.430	0.430	0.430	0.430	0.430	0
2023-01-05	0.430	0.430	0.430	0.430	0.430	0
2023-01-04	0.430	0.430	0.430	0.430	0.430	12
2023-01-03	0.440	0.445	0.440	0.445	0.445	9,248
2022-12-30	0.385	0.410	0.385	0.400	0.400	23,073
2022-12-29	0.345	0.350	0.335	0.350	0.350	15,596
2022-12-28	0.335	0.350	0.335	0.350	0.350	1,098
2022-12-23	0.355	0.355	0.330	0.335	0.335	84,295
2022-12-22	0.390	0.390	0.355	0.355	0.355	105,970
2022-12-21	0.390	0.390	0.355	0.375	0.375	26,272
2022-12-20	0.390	0.400	0.390	0.390	0.390	6,430
2022-12-19	0.390	0.390	0.390	0.390	0.390	3
2022-12-16	0.380	0.410	0.360	0.410	0.410	90,301
2022-12-15	0.365	0.375	0.365	0.375	0.375	31,563
2022-12-14	0.410	0.410	0.355	0.355	0.355	32,364
2022-12-13	0.400	0.400	0.400	0.400	0.400	0
2022-12-12	0.440	0.445	0.380	0.400	0.400	183,928
2022-12-09	0.425	0.470	0.425	0.440	0.440	27,514
2022-12-08	0.470	0.470	0.440	0.445	0.445	243,178
2022-12-07	0.490	0.490	0.450	0.450	0.450	74,932
2022-12-06	0.495	0.495	0.495	0.495	0.495	9,999
2022-12-05	0.560	0.560	0.510	0.510	0.510	99,238
2022-12-02	0.555	0.565	0.555	0.560	0.560	4,933
2022-12-01	0.510	0.555	0.510	0.550	0.550	12,556
2022-11-30	0.510	0.510	0.510	0.510	0.510	5
2022-11-29	0.500	0.510	0.495	0.495	0.495	31,311
2022-11-28	0.530	0.565	0.500	0.500	0.500	84,178
2022-11-25	0.520	0.540	0.520	0.530	0.530	1,333
2022-11-24	0.560	0.560	0.520	0.520	0.520	50,876
2022-11-23	0.570	0.600	0.570	0.570	0.570	9,316
2022-11-22	0.510	0.560	0.510	0.560	0.560	32,222
2022-11-21	0.600	0.600	0.490	0.490	0.490	34,656
2022-11-18	0.610	0.610	0.580	0.580	0.580	16,618
2022-11-17	0.630	0.650	0.610	0.610	0.610	57,160
2022-11-16	0.630	0.630	0.630	0.630	0.630	14,943
2022-11-15	0.680	0.680	0.630	0.630	0.630	39,433
2022-11-14	0.735	0.740	0.685	0.690	0.690	55,797
2022-11-11	0.790	0.790	0.685	0.685	0.685	98,057
2022-11-10	0.730	0.730	0.675	0.680	0.680	70,000
2022-11-09	0.680	0.740	0.670	0.740	0.740	45,790
2022-11-08	0.640	0.680	0.640	0.680	0.680	52,401
2022-11-07	0.670	0.670	0.640	0.640	0.640	69,916
2022-11-04	0.665	0.665	0.625	0.660	0.660	10,870
2022-11-03	0.680	0.680	0.680	0.680	0.680	0
2022-11-02	0.680	0.680	0.680	0.680	0.680	500
2022-11-01	0.700	0.700	0.630	0.670	0.670	16,379
2022-10-31	0.745	0.765	0.725	0.735	0.735	20,930
2022-10-28	0.730	0.740	0.720	0.740	0.740	12,662
2022-10-27	0.725	0.740	0.710	0.710	0.710	44,105
2022-10-26	0.700	0.700	0.700	0.700	0.700	7,159
2022-10-25	0.720	0.730	0.690	0.730	0.730	11,448
2022-10-24	0.745	0.745	0.745	0.745	0.745	3,014
2022-10-21	0.735	0.745	0.730	0.745	0.745	27,819
2022-10-20	0.745	0.745	0.730	0.730	0.730	27,134
2022-10-19	0.730	0.740	0.715	0.730	0.730	16,603
2022-10-18	0.670	0.670	0.670	0.670	0.670	0
2022-10-17	0.670	0.670	0.670	0.670	0.670	0
2022-10-14	0.670	0.670	0.670	0.670	0.670	6,105

← NewerPage 17 of 21 · 1,241 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.