Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 3.290
0.00 (0.00%)
Oct 17, 2025, 4:10 PM AEST
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.33 | 3.33 | 3.05 | 3.29 | 3.29 | - | 1,253,486 |
| Oct 16, 2025 | 3.10 | 3.39 | 3.10 | 3.29 | 3.29 | 7.52% | 1,297,345 |
| Oct 15, 2025 | 2.97 | 3.16 | 2.92 | 3.06 | 3.06 | 4.44% | 2,209,136 |
| Oct 14, 2025 | 2.89 | 2.99 | 2.75 | 2.93 | 2.93 | 2.81% | 718,775 |
| Oct 13, 2025 | 2.62 | 2.92 | 2.52 | 2.85 | 2.85 | 3.64% | 1,491,957 |
| Oct 10, 2025 | 2.66 | 2.82 | 2.66 | 2.75 | 2.75 | 3.77% | 862,316 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -0.75% | 869,017 |
| Oct 8, 2025 | 2.51 | 2.72 | 2.51 | 2.67 | 2.67 | 6.37% | 783,108 |
| Oct 7, 2025 | 2.39 | 2.55 | 2.37 | 2.51 | 2.51 | 4.58% | 1,105,290 |
| Oct 6, 2025 | 2.41 | 2.51 | 2.36 | 2.40 | 2.40 | -0.83% | 334,745 |
| Oct 5, 2025 | 2.41 | 2.51 | 2.39 | 2.42 | 2.42 | 0.83% | 63,070 |
| Oct 3, 2025 | 2.47 | 2.56 | 2.36 | 2.40 | 2.40 | -2.04% | 536,900 |
| Oct 2, 2025 | 2.30 | 2.55 | 2.26 | 2.45 | 2.45 | 6.99% | 910,235 |
| Oct 1, 2025 | 2.32 | 2.32 | 2.21 | 2.29 | 2.29 | -2.14% | 311,580 |
| Sep 30, 2025 | 2.29 | 2.40 | 2.20 | 2.34 | 2.34 | 0.86% | 635,101 |
| Sep 29, 2025 | 2.26 | 2.32 | 2.18 | 2.32 | 2.32 | 3.11% | 433,505 |
| Sep 26, 2025 | 2.23 | 2.30 | 2.17 | 2.25 | 2.25 | -2.17% | 388,293 |
| Sep 25, 2025 | 2.20 | 2.31 | 2.14 | 2.30 | 2.30 | 4.55% | 513,099 |
| Sep 24, 2025 | 2.26 | 2.26 | 2.13 | 2.20 | 2.20 | -3.08% | 663,110 |
| Sep 23, 2025 | 2.20 | 2.42 | 2.20 | 2.27 | 2.27 | 4.13% | 1,240,720 |
| Sep 22, 2025 | 2.25 | 2.28 | 2.12 | 2.18 | 2.18 | -2.24% | 1,130,651 |
| Sep 19, 2025 | 2.21 | 2.25 | 2.14 | 2.23 | 2.23 | 0.45% | 509,273 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | -3.48% | 412,338 |
| Sep 17, 2025 | 2.35 | 2.43 | 2.26 | 2.30 | 2.30 | -2.13% | 583,384 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.21 | 2.35 | 2.35 | 3.98% | 758,330 |
| Sep 15, 2025 | 2.19 | 2.26 | 2.09 | 2.26 | 2.26 | 2.73% | 776,753 |
| Sep 12, 2025 | 2.14 | 2.25 | 2.11 | 2.20 | 2.20 | -1.35% | 1,299,017 |
| Sep 11, 2025 | 2.26 | 2.28 | 2.10 | 2.23 | 2.23 | -3.46% | 728,814 |
| Sep 10, 2025 | 2.18 | 2.41 | 2.10 | 2.31 | 2.31 | 8.45% | 1,145,778 |
| Sep 9, 2025 | 2.36 | 2.40 | 2.08 | 2.13 | 2.13 | -2.29% | 2,438,674 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 4, 2025 | 2.25 | 2.33 | 2.11 | 2.18 | 2.18 | -1.80% | 1,002,675 |
| Sep 3, 2025 | 2.07 | 2.29 | 2.04 | 2.22 | 2.22 | 7.25% | 1,607,315 |
| Sep 2, 2025 | 2.09 | 2.12 | 2.01 | 2.07 | 2.07 | 1.47% | 421,362 |
| Sep 1, 2025 | 2.13 | 2.19 | 2.04 | 2.04 | 2.04 | -4.23% | 375,882 |
| Aug 29, 2025 | 1.95 | 2.13 | 1.93 | 2.13 | 2.13 | 9.23% | 774,847 |
| Aug 28, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -4.41% | 535,785 |
| Aug 27, 2025 | 2.08 | 2.15 | 1.99 | 2.04 | 2.04 | 1.49% | 351,800 |
| Aug 26, 2025 | 2.08 | 2.15 | 2.00 | 2.01 | 2.01 | -4.29% | 690,494 |
| Aug 25, 2025 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 1,182,272 |
| Aug 22, 2025 | 1.82 | 2.25 | 1.82 | 2.00 | 2.00 | 11.73% | 2,467,210 |
| Aug 21, 2025 | 1.70 | 1.88 | 1.58 | 1.79 | 1.79 | 37.69% | 4,380,950 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.23 | 1.30 | 1.30 | -2.99% | 464,149 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 239,873 |
| Aug 18, 2025 | 1.43 | 1.50 | 1.37 | 1.37 | 1.37 | -2.14% | 330,525 |
| Aug 15, 2025 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -4.76% | 401,476 |
| Aug 14, 2025 | 1.36 | 1.47 | 1.32 | 1.47 | 1.47 | 10.53% | 645,135 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.30 | 1.33 | 1.33 | -2.21% | 213,885 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 268,652 |