ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.820	0.820	0.820	0.820	0.820	0
2022-07-19	0.820	0.820	0.820	0.820	0.820	910
2022-07-18	0.820	0.820	0.820	0.820	0.820	192
2022-07-15	0.900	0.900	0.760	0.760	0.760	29,794
2022-07-14	0.895	0.895	0.820	0.860	0.860	22,019
2022-07-13	0.870	0.883	0.870	0.883	0.883	574
2022-07-12	0.900	0.900	0.815	0.850	0.850	27,099
2022-07-11	0.900	0.945	0.840	0.855	0.855	20,088
2022-07-08	0.690	0.910	0.690	0.850	0.850	52,883
2022-07-07	0.670	0.670	0.670	0.670	0.670	1
2022-07-06	0.670	0.670	0.665	0.665	0.665	2,288
2022-07-05	0.700	0.705	0.630	0.670	0.670	158,424
2022-07-04	0.700	0.700	0.635	0.700	0.700	21,043
2022-07-01	0.685	0.700	0.655	0.700	0.700	4,046
2022-06-30	0.650	0.650	0.645	0.650	0.650	11,602
2022-06-29	0.650	0.665	0.640	0.650	0.650	33,082
2022-06-28	0.700	0.750	0.630	0.670	0.670	219,735
2022-06-27	0.595	0.660	0.595	0.660	0.660	38,487
2022-06-24	0.560	0.595	0.555	0.595	0.595	24,873
2022-06-23	0.510	0.570	0.500	0.550	0.550	44,167
2022-06-22	0.545	0.545	0.500	0.500	0.500	37,444
2022-06-21	0.530	0.600	0.525	0.545	0.545	91,895
2022-06-20	0.480	0.560	0.470	0.485	0.485	289,361
2022-06-17	0.450	0.470	0.320	0.460	0.460	1,080,312
2022-06-16	0.715	0.725	0.560	0.560	0.560	242,869
2022-06-15	0.740	0.755	0.710	0.715	0.715	64,323
2022-06-14	0.800	0.800	0.720	0.720	0.720	38,065
2022-06-10	0.770	0.800	0.765	0.770	0.770	19,160
2022-06-09	0.770	0.785	0.765	0.770	0.770	60,788
2022-06-08	0.810	0.810	0.740	0.765	0.765	37,232
2022-06-07	0.810	0.840	0.810	0.840	0.840	9,492
2022-06-06	0.855	0.855	0.850	0.850	0.850	2,222
2022-06-03	0.860	0.870	0.840	0.855	0.855	13,431
2022-06-02	0.840	0.870	0.840	0.870	0.870	5,203
2022-06-01	0.820	0.870	0.810	0.870	0.870	4,129
2022-05-31	0.800	0.800	0.800	0.800	0.800	0
2022-05-30	0.805	0.840	0.710	0.800	0.800	62,389
2022-05-27	0.895	0.895	0.800	0.800	0.800	4,018
2022-05-26	0.805	0.833	0.760	0.820	0.820	19,249
2022-05-25	0.865	0.865	0.800	0.800	0.800	7,135
2022-05-24	0.950	0.950	0.840	0.850	0.850	28,670
2022-05-23	0.900	0.955	0.850	0.955	0.955	23,743
2022-05-20	0.850	0.893	0.800	0.820	0.820	30,897
2022-05-19	0.800	0.865	0.800	0.820	0.820	26,907
2022-05-18	0.830	0.850	0.750	0.810	0.810	37,864
2022-05-17	0.990	1.000	0.810	0.810	0.810	85,620
2022-05-16	1.030	1.030	0.980	0.980	0.980	43,762
2022-05-13	0.920	1.050	0.920	1.030	1.030	35,783
2022-05-12	0.980	0.980	0.885	0.900	0.900	102,458
2022-05-11	0.920	0.980	0.850	0.950	0.950	113,768
2022-05-10	0.705	0.960	0.705	0.900	0.900	199,806
2022-05-09	0.700	0.725	0.660	0.700	0.700	111,291
2022-05-06	0.725	0.750	0.700	0.700	0.700	30,787
2022-05-05	0.770	0.770	0.710	0.725	0.725	31,038
2022-05-04	0.790	0.800	0.650	0.700	0.700	33,180
2022-05-03	0.800	0.800	0.800	0.800	0.800	18,256
2022-05-02	0.890	0.890	0.800	0.800	0.800	22,736
2022-04-29	0.890	0.903	0.860	0.860	0.860	52,311
2022-04-28	0.940	0.940	0.850	0.875	0.875	36,532
2022-04-27	0.960	0.960	0.900	0.900	0.900	65,637

← NewerPage 19 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.