Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 3.410
+0.060 (1.79%)
Dec 4, 2025, 3:36 PM AEST
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.37 | 3.45 | 3.27 | 3.29 | - | -1.79% | 330,480 |
| Dec 3, 2025 | 3.13 | 3.35 | 3.07 | 3.35 | 3.35 | 7.03% | 368,508 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.03 | 3.13 | 3.13 | -0.32% | 475,889 |
| Dec 1, 2025 | 3.33 | 3.35 | 3.07 | 3.14 | 3.14 | -4.27% | 300,785 |
| Nov 28, 2025 | 3.05 | 3.28 | 2.96 | 3.28 | 3.28 | 8.61% | 681,701 |
| Nov 27, 2025 | 3.10 | 3.12 | 3.01 | 3.02 | 3.02 | -1.63% | 379,531 |
| Nov 26, 2025 | 3.05 | 3.21 | 2.99 | 3.07 | 3.07 | 1.32% | 626,558 |
| Nov 25, 2025 | 3.06 | 3.16 | 2.98 | 3.03 | 3.03 | 1.00% | 505,494 |
| Nov 24, 2025 | 2.97 | 3.09 | 2.89 | 3.00 | 3.00 | 4.53% | 701,594 |
| Nov 21, 2025 | 3.00 | 3.02 | 2.82 | 2.87 | 2.87 | -9.46% | 936,324 |
| Nov 20, 2025 | 3.03 | 3.28 | 3.01 | 3.17 | 3.17 | 9.31% | 820,028 |
| Nov 19, 2025 | 3.14 | 3.15 | 2.87 | 2.90 | 2.90 | -8.23% | 1,701,082 |
| Nov 18, 2025 | 3.51 | 3.55 | 3.03 | 3.16 | 3.16 | -11.48% | 1,492,820 |
| Nov 17, 2025 | 3.55 | 3.67 | 3.42 | 3.57 | 3.57 | 0.85% | 561,196 |
| Nov 14, 2025 | 3.60 | 3.60 | 3.24 | 3.54 | 3.54 | -5.35% | 2,062,335 |
| Nov 13, 2025 | 3.76 | 3.87 | 3.60 | 3.74 | 3.74 | 3.89% | 737,492 |
| Nov 12, 2025 | 3.91 | 3.91 | 3.48 | 3.60 | 3.60 | -7.46% | 1,083,919 |
| Nov 11, 2025 | 3.70 | 3.92 | 3.63 | 3.89 | 3.89 | 5.99% | 1,252,616 |
| Nov 10, 2025 | 3.47 | 3.80 | 3.44 | 3.67 | 3.67 | 8.58% | 1,117,255 |
| Nov 7, 2025 | 3.31 | 3.56 | 3.30 | 3.38 | 3.38 | 2.42% | 856,628 |
| Nov 6, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 1,287,962 |
| Nov 5, 2025 | 3.43 | 3.53 | 3.10 | 3.25 | 3.25 | -4.69% | 1,471,877 |
| Nov 4, 2025 | 3.29 | 3.41 | 3.06 | 3.41 | 3.41 | 2.71% | 723,190 |
| Nov 3, 2025 | 3.43 | 3.43 | 3.23 | 3.32 | 3.32 | -2.64% | 661,206 |
| Oct 31, 2025 | 3.26 | 3.44 | 3.19 | 3.41 | 3.41 | 4.60% | 1,224,343 |
| Oct 30, 2025 | 3.27 | 3.33 | 3.08 | 3.26 | 3.26 | -0.91% | 765,374 |
| Oct 29, 2025 | 3.25 | 3.44 | 3.24 | 3.29 | 3.29 | -1.20% | 785,200 |
| Oct 28, 2025 | 3.47 | 3.47 | 2.97 | 3.33 | 3.33 | -4.86% | 2,359,040 |
| Oct 27, 2025 | 3.84 | 3.84 | 3.36 | 3.50 | 3.50 | -8.62% | 1,305,488 |
| Oct 24, 2025 | 3.75 | 4.02 | 3.65 | 3.83 | 3.83 | 4.93% | 1,295,929 |
| Oct 23, 2025 | 3.38 | 3.73 | 3.30 | 3.65 | 3.65 | 9.28% | 1,825,643 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.29 | 3.34 | 3.34 | -1.76% | 447,388 |
| Oct 21, 2025 | 3.39 | 3.57 | 3.35 | 3.40 | 3.40 | 1.49% | 593,290 |
| Oct 20, 2025 | 3.29 | 3.35 | 3.18 | 3.35 | 3.35 | 1.82% | 427,903 |
| 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 | - | 334,745 |
| 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 |