ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.665	0.665	0.660	0.660	0.660	2,883
2022-10-12	0.680	0.700	0.655	0.655	0.655	5,192
2022-10-11	0.680	0.680	0.650	0.680	0.680	12,101
2022-10-10	0.610	0.610	0.610	0.610	0.610	0
2022-10-07	0.610	0.610	0.610	0.610	0.610	5,581
2022-10-06	0.605	0.610	0.570	0.610	0.610	7,945
2022-10-05	0.570	0.570	0.570	0.570	0.570	0
2022-10-04	0.600	0.600	0.570	0.570	0.570	32,451
2022-10-03	0.640	0.640	0.640	0.640	0.640	7,595
2022-09-30	0.640	0.640	0.640	0.640	0.640	0
2022-09-29	0.640	0.640	0.640	0.640	0.640	1,592
2022-09-28	0.600	0.650	0.600	0.640	0.640	2,365
2022-09-27	0.600	0.600	0.600	0.600	0.600	0
2022-09-26	0.650	0.650	0.600	0.600	0.600	23,330
2022-09-23	0.650	0.650	0.650	0.650	0.650	0
2022-09-21	0.650	0.650	0.650	0.650	0.650	0
2022-09-20	0.610	0.650	0.610	0.650	0.650	9,942
2022-09-19	0.600	0.610	0.600	0.610	0.610	6,201
2022-09-16	0.630	0.630	0.600	0.600	0.600	3,583
2022-09-15	0.600	0.600	0.600	0.600	0.600	0
2022-09-14	0.610	0.610	0.600	0.600	0.600	18,860
2022-09-13	0.640	0.650	0.580	0.585	0.585	29,568
2022-09-12	0.565	0.650	0.535	0.650	0.650	61,777
2022-09-09	0.580	0.610	0.560	0.560	0.560	4,845
2022-09-08	0.635	0.635	0.525	0.575	0.575	124,244
2022-09-07	0.655	0.655	0.650	0.650	0.650	49,625
2022-09-06	0.680	0.680	0.660	0.660	0.660	2,999
2022-09-05	0.690	0.690	0.690	0.690	0.690	0
2022-09-02	0.745	0.745	0.690	0.690	0.690	19,027
2022-09-01	0.790	0.815	0.670	0.670	0.670	11,483
2022-08-31	0.785	0.785	0.785	0.785	0.785	3,821
2022-08-30	0.850	0.850	0.800	0.800	0.800	2,877
2022-08-29	0.815	0.820	0.800	0.820	0.820	18,387
2022-08-26	0.870	0.870	0.765	0.765	0.765	46,633
2022-08-25	0.810	0.890	0.810	0.850	0.850	44,921
2022-08-24	0.850	0.850	0.770	0.770	0.770	10,561
2022-08-23	0.760	0.800	0.760	0.800	0.800	7,556
2022-08-22	0.815	0.850	0.780	0.780	0.780	13,447
2022-08-19	0.800	0.815	0.758	0.815	0.815	51,389
2022-08-18	0.800	0.800	0.780	0.780	0.780	5,290
2022-08-17	0.810	0.810	0.780	0.790	0.790	17,431
2022-08-16	0.750	0.810	0.735	0.760	0.760	56,189
2022-08-15	0.690	0.790	0.680	0.750	0.750	83,049
2022-08-12	0.600	0.685	0.600	0.650	0.650	26,138
2022-08-11	0.690	0.690	0.580	0.620	0.620	51,088
2022-08-10	0.670	0.670	0.670	0.670	0.670	0
2022-08-09	0.670	0.695	0.670	0.670	0.670	15,563
2022-08-08	0.705	0.705	0.670	0.670	0.670	7,953
2022-08-05	0.720	0.720	0.670	0.670	0.670	11,491
2022-08-04	0.680	0.680	0.680	0.680	0.680	1,834
2022-08-03	0.680	0.680	0.680	0.680	0.680	1
2022-08-02	0.705	0.705	0.670	0.670	0.670	19,809
2022-08-01	0.750	0.750	0.690	0.690	0.690	33,415
2022-07-29	0.710	0.710	0.710	0.710	0.710	0
2022-07-28	0.710	0.710	0.710	0.710	0.710	1,890
2022-07-27	0.795	0.795	0.690	0.690	0.690	33,095
2022-07-26	0.840	0.840	0.780	0.810	0.810	3,620
2022-07-25	0.720	0.720	0.720	0.720	0.720	0
2022-07-22	0.818	0.818	0.705	0.720	0.720	10,086
2022-07-21	0.790	0.900	0.755	0.790	0.790	31,495

← NewerPage 18 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.