Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 1.360
-0.020 (-1.45%)
Aug 12, 2025, 4:10 PM AEST
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.38 | 1.40 | 1.33 | 1.35 | - | -2.54% | 638,522 |
| Aug 11, 2025 | 1.36 | 1.39 | 1.28 | 1.38 | 1.38 | 6.15% | 630,851 |
| Aug 8, 2025 | 1.12 | 1.34 | 1.08 | 1.30 | 1.30 | 16.07% | 1,250,536 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | - | 102,932 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | -1.75% | 559,808 |
| Aug 5, 2025 | 1.00 | 1.15 | 0.99 | 1.14 | 1.14 | 15.15% | 451,570 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 164,994 |
| Aug 1, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 38,701 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 26,647 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 175,578 |
| Jul 29, 2025 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | 2.56% | 273,869 |
| Jul 28, 2025 | 1.03 | 1.08 | 0.98 | 0.98 | 0.98 | -5.34% | 302,000 |
| Jul 25, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 253,529 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -5.56% | 167,787 |
| Jul 23, 2025 | 1.04 | 1.08 | 0.97 | 1.08 | 1.08 | 3.85% | 173,684 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 326,464 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -2.65% | 228,352 |
| Jul 18, 2025 | 1.03 | 1.18 | 1.01 | 1.13 | 1.13 | 10.78% | 529,350 |
| Jul 17, 2025 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 10.87% | 743,899 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 26,451 |
| Jul 15, 2025 | 0.96 | 0.97 | 0.87 | 0.94 | 0.94 | 1.62% | 235,057 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -7.04% | 249,596 |
| Jul 11, 2025 | 0.95 | 1.06 | 0.94 | 1.00 | 1.00 | 4.74% | 531,073 |
| Jul 10, 2025 | 0.93 | 0.99 | 0.92 | 0.95 | 0.95 | 3.83% | 534,330 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 73,113 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.86 | 0.92 | 0.92 | -3.16% | 319,949 |
| Jul 7, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 9.20% | 528,794 |
| Jul 4, 2025 | 0.79 | 0.89 | 0.79 | 0.87 | 0.87 | 8.75% | 505,122 |
| Jul 3, 2025 | 0.72 | 0.81 | 0.71 | 0.80 | 0.80 | 14.29% | 476,118 |
| Jul 2, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | - | 137,536 |
| Jul 1, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -2.78% | 213,309 |
| Jun 30, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.64% | 283,696 |
| Jun 27, 2025 | 0.69 | 0.76 | 0.68 | 0.76 | 0.76 | 11.03% | 488,126 |
| Jun 26, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 610,867 |
| Jun 25, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 3.94% | 255,030 |
| Jun 24, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | 4.10% | 474,538 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 368,740 |
| Jun 20, 2025 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -5.97% | 203,337 |
| Jun 19, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 76,775 |
| Jun 18, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 98,590 |
| Jun 17, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 128,356 |
| Jun 16, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -2.78% | 207,358 |
| Jun 13, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.64% | 129,362 |
| Jun 12, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.31% | 10,740 |
| Jun 11, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.65% | 110,599 |
| Jun 10, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 82,766 |
| Jun 6, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 4.05% | 100,133 |
| Jun 5, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 69,188 |
| Jun 4, 2025 | 0.71 | 0.74 | 0.70 | 0.71 | 0.71 | 1.43% | 151,512 |
| Jun 3, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 40,744 |