Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 2.250
-0.050 (-2.17%)
Sep 26, 2025, 4:10 PM AEST
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |