Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 5.36
-0.15 (-2.72%)
Jul 17, 2026, 4:10 PM AEST
Artrya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.47 | 5.47 | 5.15 | 5.36 | 5.36 | -2.72% | 849,042 |
| Jul 16, 2026 | 5.98 | 5.98 | 5.51 | 5.51 | 5.51 | -5.33% | 597,409 |
| Jul 15, 2026 | 5.65 | 5.94 | 5.55 | 5.82 | 5.82 | 2.46% | 470,065 |
| Jul 14, 2026 | 5.60 | 5.74 | 5.54 | 5.68 | 5.68 | 0.53% | 322,793 |
| Jul 13, 2026 | 5.80 | 5.87 | 5.50 | 5.65 | 5.65 | -2.08% | 552,441 |
| Jul 10, 2026 | 5.63 | 5.86 | 5.50 | 5.77 | 5.77 | 1.23% | 864,072 |
| Jul 9, 2026 | 5.56 | 5.77 | 5.47 | 5.70 | 5.70 | -0.35% | 479,856 |
| Jul 8, 2026 | 5.98 | 6.02 | 5.63 | 5.72 | 5.72 | -4.35% | 505,979 |
| Jul 7, 2026 | 6.10 | 6.19 | 5.90 | 5.98 | 5.98 | -3.24% | 653,954 |
| Jul 6, 2026 | 6.44 | 6.49 | 6.10 | 6.18 | 6.18 | -1.44% | 815,689 |
| Jul 3, 2026 | 5.88 | 6.39 | 5.72 | 6.27 | 6.27 | 6.09% | 696,802 |
| Jul 2, 2026 | 5.91 | 6.08 | 5.73 | 5.91 | 5.91 | - | 1,536,211 |
| Jul 1, 2026 | 6.04 | 6.28 | 5.84 | 5.91 | 5.91 | -3.11% | 1,705,239 |
| Jun 30, 2026 | 5.33 | 6.17 | 5.33 | 6.10 | 6.10 | 14.66% | 932,998 |
| Jun 29, 2026 | 5.30 | 5.41 | 5.22 | 5.32 | 5.32 | 2.11% | 301,335 |
| Jun 26, 2026 | 5.25 | 5.34 | 4.98 | 5.21 | 5.21 | -1.33% | 629,563 |
| Jun 25, 2026 | 5.35 | 5.48 | 5.11 | 5.28 | 5.28 | -0.94% | 527,884 |
| Jun 24, 2026 | 5.15 | 5.44 | 5.05 | 5.33 | 5.33 | 3.29% | 1,078,089 |
| Jun 23, 2026 | 5.30 | 5.39 | 5.09 | 5.16 | 5.16 | - | 949,478 |
| Jun 22, 2026 | 4.95 | 5.34 | 4.94 | 5.16 | 5.16 | 7.72% | 1,958,365 |
| Jun 19, 2026 | 4.55 | 4.89 | 4.55 | 4.79 | 4.79 | 3.23% | 602,776 |
| Jun 18, 2026 | 4.59 | 4.72 | 4.43 | 4.64 | 4.64 | -1.07% | 472,737 |
| Jun 17, 2026 | 4.53 | 4.76 | 4.37 | 4.69 | 4.69 | 0.86% | 521,546 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.49 | 4.65 | 4.65 | -1.27% | 253,737 |
| Jun 15, 2026 | 4.65 | 4.77 | 4.52 | 4.71 | 4.71 | 4.67% | 312,801 |
| Jun 12, 2026 | 4.78 | 4.85 | 4.45 | 4.50 | 4.50 | -4.26% | 425,358 |
| Jun 11, 2026 | 4.69 | 4.84 | 4.48 | 4.70 | 4.70 | -0.21% | 538,116 |
| Jun 10, 2026 | 4.78 | 4.85 | 4.57 | 4.71 | 4.71 | -1.46% | 379,445 |
| Jun 9, 2026 | 4.61 | 4.93 | 4.60 | 4.78 | 4.78 | -0.21% | 441,758 |
| Jun 5, 2026 | 4.77 | 4.90 | 4.70 | 4.79 | 4.79 | 0.42% | 223,084 |
| Jun 4, 2026 | 4.59 | 4.81 | 4.55 | 4.77 | 4.77 | 2.36% | 197,313 |
| Jun 3, 2026 | 4.70 | 4.77 | 4.55 | 4.66 | 4.66 | -0.43% | 360,611 |
| Jun 2, 2026 | 4.72 | 4.81 | 4.47 | 4.68 | 4.68 | -2.30% | 2,421,499 |
| Jun 1, 2026 | 4.95 | 5.02 | 4.70 | 4.79 | 4.79 | -3.23% | 384,089 |
| May 29, 2026 | 4.72 | 5.10 | 4.66 | 4.95 | 4.95 | 6.22% | 1,513,405 |
| May 28, 2026 | 4.66 | 4.68 | 4.54 | 4.66 | 4.66 | - | 220,458 |
| May 27, 2026 | 4.60 | 4.67 | 4.53 | 4.66 | 4.66 | 0.22% | 286,894 |
| May 26, 2026 | 4.75 | 4.76 | 4.37 | 4.65 | 4.65 | -1.27% | 331,407 |
| May 25, 2026 | 4.79 | 5.00 | 4.71 | 4.71 | 4.71 | -0.63% | 302,327 |
| May 22, 2026 | 4.67 | 4.80 | 4.61 | 4.74 | 4.74 | 3.49% | 214,719 |
| May 21, 2026 | 4.72 | 4.81 | 4.58 | 4.58 | 4.58 | -1.72% | 226,916 |
| May 20, 2026 | 4.80 | 4.86 | 4.60 | 4.66 | 4.66 | -4.51% | 420,496 |
| May 19, 2026 | 4.77 | 4.95 | 4.74 | 4.88 | 4.88 | 1.46% | 226,517 |
| May 18, 2026 | 5.12 | 5.15 | 4.73 | 4.81 | 4.81 | -4.75% | 607,260 |
| May 15, 2026 | 4.98 | 5.09 | 4.90 | 5.05 | 5.05 | 0.60% | 411,371 |
| May 14, 2026 | 4.95 | 5.03 | 4.74 | 5.02 | 5.02 | 4.37% | 663,728 |
| May 13, 2026 | 4.84 | 4.94 | 4.70 | 4.81 | 4.81 | -0.62% | 322,347 |
| May 12, 2026 | 4.84 | 4.88 | 4.76 | 4.84 | 4.84 | 1.04% | 263,843 |
| May 11, 2026 | 4.43 | 4.81 | 4.34 | 4.79 | 4.79 | 7.64% | 620,058 |
| May 8, 2026 | 4.44 | 4.48 | 4.22 | 4.45 | 4.45 | 1.14% | 329,382 |