Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 2.995
-0.255 (-7.85%)
Oct 6, 2026, 3:09 PM AEST
Artrya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.22 | 3.37 | 3.08 | 3.12 | - | -4.15% | 722,383 |
| Oct 5, 2026 | 3.71 | 3.71 | 3.24 | 3.25 | 3.25 | -12.16% | 2,505,156 |
| Oct 2, 2026 | 3.85 | 4.20 | 3.63 | 3.70 | 3.70 | 7.87% | 3,459,530 |
| Oct 1, 2026 | 3.67 | 3.70 | 3.42 | 3.43 | 3.43 | -3.65% | 717,135 |
| Sep 30, 2026 | 3.44 | 3.64 | 3.44 | 3.56 | 3.56 | 0.56% | 916,906 |
| Sep 29, 2026 | 3.52 | 3.59 | 3.43 | 3.54 | 3.54 | -0.84% | 1,008,596 |
| Sep 28, 2026 | 3.79 | 3.79 | 3.51 | 3.57 | 3.57 | -6.30% | 1,445,482 |
| Sep 25, 2026 | 3.98 | 3.98 | 3.76 | 3.81 | 3.81 | -4.03% | 900,294 |
| Sep 24, 2026 | 3.83 | 4.10 | 3.72 | 3.97 | 3.97 | 2.58% | 1,679,287 |
| Sep 23, 2026 | 3.90 | 4.12 | 3.80 | 3.87 | 3.87 | 1.31% | 1,614,915 |
| Sep 22, 2026 | 3.78 | 3.83 | 3.62 | 3.82 | 3.82 | 1.33% | 1,616,959 |
| Sep 21, 2026 | 3.74 | 3.89 | 3.59 | 3.77 | 3.77 | -4.31% | 2,263,788 |
| Sep 18, 2026 | 3.70 | 3.94 | 3.62 | 3.94 | 3.94 | 8.24% | 14,291,543 |
| Sep 17, 2026 | 3.30 | 3.64 | 3.27 | 3.64 | 3.64 | 10.98% | 1,460,104 |
| Sep 16, 2026 | 3.30 | 3.33 | 3.09 | 3.28 | 3.28 | 0.61% | 945,059 |
| Sep 15, 2026 | 3.22 | 3.40 | 3.19 | 3.26 | 3.26 | 1.24% | 1,408,743 |
| Sep 14, 2026 | 3.27 | 3.28 | 3.02 | 3.22 | 3.22 | -1.53% | 1,554,181 |
| Sep 11, 2026 | 3.10 | 3.30 | 3.05 | 3.27 | 3.27 | 0.62% | 2,215,227 |
| Sep 10, 2026 | 3.82 | 3.85 | 3.25 | 3.25 | 3.25 | -19.15% | 2,216,725 |
| Sep 9, 2026 | 3.85 | 4.05 | 3.77 | 4.02 | 4.02 | 2.81% | 1,435,693 |
| Sep 8, 2026 | 3.95 | 4.17 | 3.83 | 3.91 | 3.91 | -2.25% | 1,735,825 |
| Sep 7, 2026 | 4.17 | 4.35 | 3.95 | 4.00 | 4.00 | -4.31% | 1,635,057 |
| Sep 4, 2026 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | - | 307,735 |
| Sep 3, 2026 | 4.35 | 4.43 | 4.17 | 4.18 | 4.18 | -3.91% | 391,624 |
| Sep 2, 2026 | 4.30 | 4.44 | 4.25 | 4.35 | 4.35 | -0.68% | 314,659 |
| Sep 1, 2026 | 4.25 | 4.46 | 4.11 | 4.38 | 4.38 | 3.30% | 986,140 |
| Aug 31, 2026 | 4.64 | 4.71 | 4.15 | 4.24 | 4.24 | -10.74% | 1,198,079 |
| Aug 28, 2026 | 5.00 | 5.19 | 4.74 | 4.75 | 4.75 | -4.81% | 644,540 |
| Aug 27, 2026 | 4.83 | 5.06 | 4.70 | 4.99 | 4.99 | 4.39% | 543,767 |
| Aug 26, 2026 | 4.75 | 4.79 | 4.54 | 4.78 | 4.78 | 1.06% | 676,956 |
| Aug 25, 2026 | 4.60 | 4.73 | 4.41 | 4.73 | 4.73 | 4.42% | 578,319 |
| 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 |