Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 4.510
-0.020 (-0.44%)
Aug 25, 2026, 2:29 PM AEST
Artrya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.60 | 4.60 | 4.41 | 4.51 | - | -0.44% | 239,625 |
| Aug 24, 2026 | 4.87 | 4.94 | 4.51 | 4.53 | 4.53 | -6.60% | 659,134 |
| Aug 21, 2026 | 5.00 | 5.05 | 4.73 | 4.85 | 4.85 | -3.96% | 691,099 |
| Aug 20, 2026 | 4.71 | 5.11 | 4.63 | 5.05 | 5.05 | 8.60% | 851,883 |
| Aug 19, 2026 | 4.65 | 4.75 | 4.54 | 4.65 | 4.65 | -1.27% | 599,335 |
| Aug 18, 2026 | 4.79 | 4.93 | 4.62 | 4.71 | 4.71 | -4.85% | 881,913 |
| Aug 17, 2026 | 4.77 | 4.96 | 4.67 | 4.95 | 4.95 | 2.91% | 491,578 |
| Aug 14, 2026 | 4.77 | 4.98 | 4.73 | 4.81 | 4.81 | 2.56% | 723,081 |
| Aug 13, 2026 | 4.80 | 4.81 | 4.48 | 4.69 | 4.69 | -2.29% | 765,219 |
| Aug 12, 2026 | 4.80 | 4.89 | 4.68 | 4.80 | 4.80 | -0.41% | 472,967 |
| Aug 11, 2026 | 4.46 | 4.89 | 4.42 | 4.82 | 4.82 | 8.80% | 601,346 |
| Aug 10, 2026 | 4.40 | 4.48 | 4.32 | 4.43 | 4.43 | -0.23% | 199,935 |
| Aug 7, 2026 | 4.31 | 4.44 | 4.26 | 4.44 | 4.44 | 1.37% | 295,805 |
| Aug 6, 2026 | 4.50 | 4.56 | 4.22 | 4.38 | 4.38 | -2.88% | 818,514 |
| Aug 5, 2026 | 4.24 | 4.62 | 4.17 | 4.51 | 4.51 | 9.73% | 861,197 |
| Aug 4, 2026 | 4.11 | 4.25 | 4.09 | 4.11 | 4.11 | 1.48% | 634,165 |
| Aug 3, 2026 | 3.90 | 4.07 | 3.63 | 4.05 | 4.05 | 0.50% | 1,424,330 |
| Jul 31, 2026 | 4.31 | 4.38 | 4.02 | 4.03 | 4.03 | 0.75% | 1,430,168 |
| Jul 30, 2026 | 4.67 | 4.67 | 3.88 | 4.00 | 4.00 | -16.14% | 2,987,356 |
| Jul 29, 2026 | 5.09 | 5.20 | 4.68 | 4.77 | 4.77 | -6.29% | 974,332 |
| Jul 28, 2026 | 5.58 | 5.63 | 5.08 | 5.09 | 5.09 | -9.43% | 677,695 |
| Jul 27, 2026 | 5.81 | 5.83 | 5.40 | 5.62 | 5.62 | -0.35% | 465,775 |
| Jul 24, 2026 | 5.70 | 5.77 | 5.48 | 5.64 | 5.64 | -1.91% | 542,162 |
| Jul 23, 2026 | 5.65 | 5.89 | 5.50 | 5.75 | 5.75 | 6.28% | 442,564 |
| Jul 22, 2026 | 5.41 | 5.63 | 5.30 | 5.41 | 5.41 | 2.08% | 237,346 |
| Jul 21, 2026 | 5.19 | 5.39 | 5.00 | 5.30 | 5.30 | 1.15% | 623,674 |
| Jul 20, 2026 | 5.35 | 5.41 | 5.22 | 5.24 | 5.24 | -2.24% | 266,207 |
| 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 |