ARTRYA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1.100 | 1.190 | 1.090 | 1.090 | 1.090 | 44,697 |
| 2022-01-25 | 1.160 | 1.205 | 1.080 | 1.100 | 1.100 | 102,414 |
| 2022-01-24 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 29,509 |
| 2022-01-21 | 1.275 | 1.275 | 1.150 | 1.150 | 1.150 | 72,437 |
| 2022-01-20 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 41,269 |
| 2022-01-19 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 85,709 |
| 2022-01-18 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 20,948 |
| 2022-01-17 | 1.310 | 1.325 | 1.250 | 1.250 | 1.250 | 88,192 |
| 2022-01-14 | 1.330 | 1.335 | 1.300 | 1.310 | 1.310 | 65,551 |
| 2022-01-13 | 1.300 | 1.325 | 1.280 | 1.300 | 1.300 | 22,465 |
| 2022-01-12 | 1.305 | 1.330 | 1.270 | 1.300 | 1.300 | 29,507 |
| 2022-01-11 | 1.285 | 1.310 | 1.270 | 1.285 | 1.285 | 21,618 |
| 2022-01-10 | 1.295 | 1.310 | 1.250 | 1.250 | 1.250 | 45,564 |
| 2022-01-07 | 1.310 | 1.330 | 1.280 | 1.280 | 1.280 | 28,789 |
| 2022-01-06 | 1.300 | 1.335 | 1.290 | 1.310 | 1.310 | 20,996 |
| 2022-01-05 | 1.315 | 1.340 | 1.300 | 1.310 | 1.310 | 13,971 |
| 2022-01-04 | 1.340 | 1.340 | 1.310 | 1.315 | 1.315 | 43,147 |
| 2021-12-31 | 1.330 | 1.330 | 1.300 | 1.305 | 1.305 | 47,788 |
| 2021-12-30 | 1.338 | 1.345 | 1.310 | 1.310 | 1.310 | 24,222 |
| 2021-12-29 | 1.360 | 1.360 | 1.300 | 1.305 | 1.305 | 38,975 |
| 2021-12-24 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 11,766 |
| 2021-12-23 | 1.250 | 1.290 | 1.215 | 1.230 | 1.230 | 17,081 |
| 2021-12-22 | 1.105 | 1.250 | 1.105 | 1.215 | 1.215 | 35,911 |
| 2021-12-21 | 1.145 | 1.145 | 1.070 | 1.100 | 1.100 | 64,568 |
| 2021-12-20 | 1.250 | 1.250 | 1.090 | 1.115 | 1.115 | 106,413 |
| 2021-12-17 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 96,159 |
| 2021-12-16 | 1.280 | 1.290 | 1.265 | 1.280 | 1.280 | 21,300 |
| 2021-12-15 | 1.295 | 1.295 | 1.250 | 1.250 | 1.250 | 39,562 |
| 2021-12-14 | 1.280 | 1.310 | 1.265 | 1.300 | 1.300 | 82,158 |
| 2021-12-13 | 1.315 | 1.315 | 1.245 | 1.280 | 1.280 | 59,751 |
| 2021-12-10 | 1.345 | 1.345 | 1.300 | 1.330 | 1.330 | 136,343 |
| 2021-12-09 | 1.350 | 1.390 | 1.305 | 1.350 | 1.350 | 103,812 |
| 2021-12-08 | 1.350 | 1.385 | 1.325 | 1.350 | 1.350 | 198,410 |
| 2021-12-07 | 1.405 | 1.410 | 1.230 | 1.350 | 1.350 | 539,602 |
| 2021-12-06 | 1.400 | 1.475 | 1.380 | 1.400 | 1.400 | 177,428 |
| 2021-12-03 | 1.455 | 1.460 | 1.360 | 1.380 | 1.380 | 320,581 |
| 2021-12-02 | 1.460 | 1.475 | 1.390 | 1.425 | 1.425 | 317,046 |
| 2021-12-01 | 1.600 | 1.600 | 1.420 | 1.430 | 1.430 | 517,250 |
| 2021-11-30 | 1.655 | 1.750 | 1.550 | 1.550 | 1.550 | 548,916 |
| 2021-11-29 | 1.500 | 1.680 | 1.480 | 1.600 | 1.600 | 796,736 |
| 2021-11-26 | 1.450 | 1.675 | 1.370 | 1.525 | 1.525 | 3,827,270 |
← NewerPage 21 of 21 · 1,241 trading days
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.