ARTRYA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.050	1.055	0.960	0.960	0.960	147,068
2022-04-22	1.050	1.065	1.050	1.050	1.050	3,008
2022-04-21	1.065	1.065	1.050	1.050	1.050	42,005
2022-04-20	1.165	1.165	1.050	1.050	1.050	11,000
2022-04-19	1.060	1.200	1.050	1.180	1.180	70,689
2022-04-14	1.065	1.065	1.025	1.050	1.050	9,180
2022-04-13	1.040	1.080	1.020	1.080	1.080	15,736
2022-04-12	1.080	1.080	1.050	1.050	1.050	10,928
2022-04-11	1.050	1.050	1.050	1.050	1.050	3,273
2022-04-08	1.095	1.095	1.050	1.050	1.050	36,376
2022-04-07	1.095	1.145	1.095	1.100	1.100	22,801
2022-04-06	1.175	1.195	1.085	1.090	1.090	24,656
2022-04-05	1.050	1.175	1.050	1.135	1.135	21,431
2022-04-04	1.070	1.070	1.050	1.050	1.050	22,126
2022-04-01	1.100	1.150	1.070	1.070	1.070	23,533
2022-03-31	1.100	1.100	1.060	1.070	1.070	10,136
2022-03-30	1.100	1.100	1.050	1.060	1.060	42,322
2022-03-29	1.060	1.100	1.060	1.080	1.080	33,823
2022-03-28	1.110	1.110	1.050	1.050	1.050	19,305
2022-03-25	1.100	1.105	1.100	1.105	1.105	2,023
2022-03-24	1.060	1.070	1.050	1.070	1.070	11,799
2022-03-23	1.030	1.030	1.030	1.030	1.030	1,921
2022-03-22	1.030	1.035	1.020	1.030	1.030	26,244
2022-03-21	1.100	1.105	1.005	1.005	1.005	22,093
2022-03-18	1.105	1.105	1.105	1.105	1.105	0
2022-03-17	1.150	1.150	1.105	1.105	1.105	42,008
2022-03-16	1.145	1.148	1.145	1.148	1.148	100
2022-03-15	1.175	1.175	1.100	1.105	1.105	21,562
2022-03-14	1.180	1.180	1.150	1.175	1.175	28,472
2022-03-11	1.220	1.220	1.178	1.180	1.180	90,118
2022-03-10	1.215	1.220	1.150	1.220	1.220	45,410
2022-03-09	1.140	1.150	1.100	1.150	1.150	6,005
2022-03-08	1.120	1.120	1.108	1.108	1.108	7,834
2022-03-07	1.180	1.180	1.110	1.120	1.120	28,236
2022-03-04	1.120	1.180	1.120	1.155	1.155	10,848
2022-03-03	1.120	1.120	1.120	1.120	1.120	286
2022-03-02	1.120	1.120	1.110	1.110	1.110	16,463
2022-03-01	1.190	1.190	1.100	1.110	1.110	56,444
2022-02-28	1.120	1.150	1.100	1.120	1.120	87,301
2022-02-25	1.095	1.150	1.095	1.140	1.140	50,759
2022-02-24	1.145	1.145	1.080	1.090	1.090	28,047
2022-02-23	1.050	1.145	1.035	1.145	1.145	46,859
2022-02-22	1.025	1.050	1.010	1.050	1.050	39,198
2022-02-21	1.020	1.050	0.995	1.010	1.010	59,866
2022-02-18	1.065	1.065	1.050	1.050	1.050	40,926
2022-02-17	1.050	1.050	1.050	1.050	1.050	2,081
2022-02-16	1.015	1.070	1.000	1.015	1.015	160,434
2022-02-15	1.000	1.025	0.940	1.010	1.010	122,394
2022-02-14	1.050	1.050	0.940	0.995	0.995	121,991
2022-02-11	1.130	1.130	1.070	1.070	1.070	138,428
2022-02-10	1.120	1.150	1.110	1.110	1.110	206,746
2022-02-09	1.150	1.150	1.110	1.115	1.115	32,546
2022-02-08	1.160	1.160	1.145	1.150	1.150	73,093
2022-02-07	1.175	1.175	1.150	1.160	1.160	21,379
2022-02-04	1.150	1.220	1.140	1.178	1.178	22,407
2022-02-03	1.215	1.220	1.150	1.150	1.150	26,902
2022-02-02	1.220	1.220	1.160	1.180	1.180	21,537
2022-02-01	1.175	1.220	1.175	1.200	1.200	79,819
2022-01-31	1.155	1.215	1.140	1.145	1.145	67,088
2022-01-28	1.130	1.150	1.130	1.150	1.150	6,972

← NewerPage 20 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.