Artrya Limited (ASX:AYA)
Australia
· Delayed Price · Currency is AUD 3.450
-0.050 (-1.43%)
At close: Dec 5, 2025
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.49 | 3.59 | 3.43 | 3.45 | 3.45 | -1.43% | 446,186 |
| Dec 4, 2025 | 3.37 | 3.56 | 3.27 | 3.50 | 3.50 | 4.48% | 647,797 |
| 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 |
| Sep 25, 2025 | 2.20 | 2.31 | 2.14 | 2.30 | 2.30 | 4.55% | 513,099 |
| Sep 24, 2025 | 2.26 | 2.26 | 2.13 | 2.20 | 2.20 | -3.08% | 663,110 |
| Sep 23, 2025 | 2.20 | 2.42 | 2.20 | 2.27 | 2.27 | 4.13% | 1,240,720 |
| Sep 22, 2025 | 2.25 | 2.28 | 2.12 | 2.18 | 2.18 | -2.24% | 1,130,651 |
| Sep 19, 2025 | 2.21 | 2.25 | 2.14 | 2.23 | 2.23 | 0.45% | 509,273 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | -3.48% | 412,338 |
| Sep 17, 2025 | 2.35 | 2.43 | 2.26 | 2.30 | 2.30 | -2.13% | 583,384 |
| Sep 16, 2025 | 2.26 | 2.45 | 2.21 | 2.35 | 2.35 | 3.98% | 758,330 |
| Sep 15, 2025 | 2.19 | 2.26 | 2.09 | 2.26 | 2.26 | 2.73% | 776,753 |
| Sep 12, 2025 | 2.14 | 2.25 | 2.11 | 2.20 | 2.20 | -1.35% | 1,299,017 |
| Sep 11, 2025 | 2.26 | 2.28 | 2.10 | 2.23 | 2.23 | -3.46% | 728,814 |
| Sep 10, 2025 | 2.18 | 2.41 | 2.10 | 2.31 | 2.31 | 8.45% | 1,145,778 |
| Sep 9, 2025 | 2.36 | 2.40 | 2.08 | 2.13 | 2.13 | -2.29% | 2,438,674 |
| Sep 4, 2025 | 2.25 | 2.33 | 2.11 | 2.18 | 2.18 | -1.80% | 1,002,675 |
| Sep 3, 2025 | 2.07 | 2.29 | 2.04 | 2.22 | 2.22 | 7.25% | 1,607,315 |
| Sep 2, 2025 | 2.09 | 2.12 | 2.01 | 2.07 | 2.07 | 1.47% | 421,362 |
| Sep 1, 2025 | 2.13 | 2.19 | 2.04 | 2.04 | 2.04 | -4.23% | 375,882 |
| Aug 29, 2025 | 1.95 | 2.13 | 1.93 | 2.13 | 2.13 | 9.23% | 774,847 |
| Aug 28, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -4.41% | 535,785 |
| Aug 27, 2025 | 2.08 | 2.15 | 1.99 | 2.04 | 2.04 | 1.49% | 351,800 |
| Aug 26, 2025 | 2.08 | 2.15 | 2.00 | 2.01 | 2.01 | -4.29% | 690,494 |
| Aug 25, 2025 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 1,182,272 |
| Aug 22, 2025 | 1.82 | 2.25 | 1.82 | 2.00 | 2.00 | 11.73% | 2,467,210 |
| Aug 21, 2025 | 1.70 | 1.88 | 1.58 | 1.79 | 1.79 | 37.69% | 4,380,950 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.23 | 1.30 | 1.30 | -2.99% | 464,149 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 239,873 |
| Aug 18, 2025 | 1.43 | 1.50 | 1.37 | 1.37 | 1.37 | -2.14% | 330,525 |
| Aug 15, 2025 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -4.44% | 401,476 |
| Aug 14, 2025 | 1.36 | 1.47 | 1.32 | 1.47 | 1.47 | 10.15% | 645,135 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.30 | 1.33 | 1.33 | -2.21% | 213,885 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 268,652 |
| Aug 11, 2025 | 1.36 | 1.39 | 1.28 | 1.38 | 1.38 | 6.15% | 630,851 |
| Aug 8, 2025 | 1.12 | 1.34 | 1.08 | 1.30 | 1.30 | 16.07% | 1,250,536 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | - | 102,932 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | -1.75% | 559,808 |
| Aug 5, 2025 | 1.00 | 1.15 | 0.99 | 1.14 | 1.14 | 15.15% | 451,570 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 164,994 |
| Aug 1, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -4.39% | 38,701 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.38% | 26,647 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 175,578 |
| Jul 29, 2025 | 1.00 | 1.02 | 0.93 | 1.00 | 1.00 | 2.56% | 273,869 |
| Jul 28, 2025 | 1.03 | 1.08 | 0.98 | 0.98 | 0.98 | -5.34% | 302,000 |
| Jul 25, 2025 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 0.49% | 253,529 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -5.09% | 167,787 |
| Jul 23, 2025 | 1.04 | 1.08 | 0.97 | 1.08 | 1.08 | 3.85% | 173,684 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 326,464 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -2.22% | 228,352 |
| Jul 18, 2025 | 1.03 | 1.18 | 1.02 | 1.13 | 1.13 | 10.29% | 529,350 |
| Jul 17, 2025 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 10.87% | 743,899 |