Artrya Limited (ASX:AYA)
Australia · Delayed Price · Currency is AUD 4.810
-0.240 (-4.75%)
May 18, 2026, 4:11 PM AEST
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.50 | 4.61 | 4.35 | 4.40 | 4.40 | 0.23% | 328,667 |
| May 6, 2026 | 4.46 | 4.67 | 4.39 | 4.39 | 4.39 | -2.44% | 428,143 |
| May 5, 2026 | 4.44 | 4.62 | 4.28 | 4.50 | 4.50 | 1.12% | 521,695 |
| May 4, 2026 | 4.06 | 4.48 | 4.00 | 4.45 | 4.45 | 9.61% | 830,546 |
| May 1, 2026 | 3.97 | 4.11 | 3.76 | 4.06 | 4.06 | 2.27% | 326,352 |
| Apr 30, 2026 | 4.11 | 4.12 | 3.88 | 3.97 | 3.97 | -3.64% | 220,532 |
| Apr 29, 2026 | 4.01 | 4.13 | 3.95 | 4.12 | 4.12 | 2.74% | 188,365 |
| Apr 28, 2026 | 4.05 | 4.08 | 3.94 | 4.01 | 4.01 | -1.72% | 225,581 |
| Apr 27, 2026 | 4.08 | 4.16 | 4.00 | 4.08 | 4.08 | 0.25% | 120,991 |
| Apr 24, 2026 | 4.02 | 4.22 | 3.94 | 4.07 | 4.07 | 0.99% | 195,083 |
| Apr 23, 2026 | 4.20 | 4.31 | 3.96 | 4.03 | 4.03 | -3.12% | 361,159 |
| Apr 22, 2026 | 4.35 | 4.54 | 4.10 | 4.16 | 4.16 | -7.35% | 455,336 |
| Apr 21, 2026 | 4.38 | 4.70 | 4.38 | 4.49 | 4.49 | 7.67% | 822,180 |
| Apr 20, 2026 | 4.10 | 4.25 | 3.96 | 4.17 | 4.17 | 1.71% | 248,990 |
| Apr 17, 2026 | 4.25 | 4.27 | 4.01 | 4.10 | 4.10 | -3.98% | 416,532 |
| Apr 16, 2026 | 4.25 | 4.36 | 4.20 | 4.27 | 4.27 | 0.47% | 283,526 |
| Apr 15, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 10.10% | 1,103,734 |
| Apr 14, 2026 | 3.73 | 3.97 | 3.73 | 3.86 | 3.86 | 5.75% | 439,259 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.58 | 3.65 | 3.65 | -6.41% | 894,954 |
| Apr 10, 2026 | 3.70 | 3.90 | 3.56 | 3.90 | 3.90 | 5.98% | 444,558 |
| Apr 9, 2026 | 3.70 | 3.78 | 3.60 | 3.68 | 3.68 | -5.64% | 349,692 |
| Apr 8, 2026 | 3.28 | 4.04 | 3.28 | 3.90 | 3.90 | 25.40% | 1,275,230 |
| Apr 7, 2026 | 3.24 | 3.32 | 3.05 | 3.11 | 3.11 | -0.64% | 310,003 |
| Apr 2, 2026 | 3.34 | 3.40 | 3.03 | 3.13 | 3.13 | -5.44% | 476,815 |
| Apr 1, 2026 | 3.34 | 3.37 | 3.22 | 3.31 | 3.31 | 1.22% | 335,274 |
| Mar 31, 2026 | 3.05 | 3.28 | 2.99 | 3.27 | 3.27 | 6.51% | 270,100 |
| Mar 30, 2026 | 3.18 | 3.18 | 2.98 | 3.07 | 3.07 | -4.36% | 486,090 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.15 | 3.21 | 3.21 | -5.03% | 380,900 |
| Mar 26, 2026 | 3.23 | 3.53 | 3.23 | 3.38 | 3.38 | 8.33% | 699,186 |
| Mar 25, 2026 | 2.82 | 3.17 | 2.78 | 3.12 | 3.12 | 15.56% | 703,172 |
| Mar 24, 2026 | 2.74 | 2.88 | 2.69 | 2.70 | 2.70 | 3.05% | 608,820 |
| Mar 23, 2026 | 2.60 | 2.68 | 2.55 | 2.62 | 2.62 | -2.24% | 997,355 |
| Mar 20, 2026 | 2.76 | 2.87 | 2.65 | 2.68 | 2.68 | -3.60% | 494,475 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.75 | 2.78 | 2.78 | -9.15% | 816,706 |
| Mar 18, 2026 | 3.15 | 3.15 | 3.04 | 3.06 | 3.06 | -0.65% | 132,191 |
| Mar 17, 2026 | 3.14 | 3.19 | 3.07 | 3.08 | 3.08 | -1.28% | 134,300 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.06 | 3.12 | 3.12 | -2.50% | 138,476 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.12 | 3.20 | 3.20 | -5.04% | 274,842 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.20 | 3.37 | 3.37 | -3.71% | 567,993 |
| Mar 11, 2026 | 3.38 | 3.54 | 3.26 | 3.50 | 3.50 | 3.86% | 488,339 |
| Mar 10, 2026 | 3.11 | 3.38 | 3.10 | 3.37 | 3.37 | 11.59% | 626,729 |
| Mar 9, 2026 | 3.16 | 3.19 | 2.94 | 3.02 | 3.02 | -11.18% | 609,968 |
| Mar 6, 2026 | 3.05 | 3.44 | 3.00 | 3.40 | 3.40 | 9.68% | 778,961 |
| Mar 5, 2026 | 3.14 | 3.16 | 3.05 | 3.10 | 3.10 | 2.65% | 179,764 |