Artrya Limited (ASX:AYA)
Australia
· Delayed Price · Currency is AUD 3.020
-0.380 (-11.18%)
At close: Mar 9, 2026
Artrya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 3.10 | 3.10 | 2.92 | 3.02 | 3.02 | -2.58% | 376,208 |
| Mar 3, 2026 | 3.10 | 3.11 | 2.91 | 3.10 | 3.10 | 0.32% | 478,529 |
| Mar 2, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -9.12% | 464,024 |
| Feb 27, 2026 | 3.26 | 3.46 | 3.20 | 3.40 | 3.40 | 5.59% | 389,060 |
| Feb 26, 2026 | 3.25 | 3.50 | 3.04 | 3.22 | 3.22 | -2.13% | 512,077 |
| Feb 25, 2026 | 3.17 | 3.33 | 3.17 | 3.29 | 3.29 | 7.17% | 392,826 |
| Feb 24, 2026 | 3.03 | 3.10 | 3.00 | 3.07 | 3.07 | -1.60% | 646,950 |
| Feb 23, 2026 | 3.31 | 3.31 | 3.06 | 3.12 | 3.12 | -5.45% | 339,748 |
| Feb 20, 2026 | 3.21 | 3.40 | 3.07 | 3.30 | 3.30 | 2.17% | 355,156 |
| Feb 19, 2026 | 3.32 | 3.32 | 3.16 | 3.23 | 3.23 | - | 200,235 |
| Feb 18, 2026 | 3.14 | 3.27 | 3.10 | 3.23 | 3.23 | 2.87% | 375,496 |
| Feb 17, 2026 | 3.08 | 3.18 | 2.91 | 3.14 | 3.14 | 2.28% | 640,864 |
| Feb 16, 2026 | 3.10 | 3.16 | 3.01 | 3.07 | 3.07 | -0.97% | 372,628 |
| Feb 13, 2026 | 3.28 | 3.33 | 3.09 | 3.10 | 3.10 | -9.09% | 518,040 |
| Feb 12, 2026 | 3.58 | 3.58 | 3.36 | 3.41 | 3.41 | -4.21% | 202,043 |
| Feb 11, 2026 | 3.50 | 3.57 | 3.35 | 3.56 | 3.56 | 2.30% | 206,036 |
| Feb 10, 2026 | 3.41 | 3.54 | 3.35 | 3.48 | 3.48 | 2.05% | 178,617 |
| Feb 9, 2026 | 3.41 | 3.54 | 3.30 | 3.41 | 3.41 | 4.28% | 389,729 |
| Feb 6, 2026 | 3.23 | 3.30 | 3.06 | 3.27 | 3.27 | -3.25% | 548,773 |
| Feb 5, 2026 | 3.46 | 3.51 | 3.35 | 3.38 | 3.38 | -2.31% | 671,757 |
| Feb 4, 2026 | 3.68 | 3.75 | 3.28 | 3.46 | 3.46 | -5.21% | 945,647 |
| Feb 3, 2026 | 3.58 | 3.71 | 3.51 | 3.65 | 3.65 | 2.53% | 286,198 |
| Feb 2, 2026 | 3.42 | 3.57 | 3.37 | 3.56 | 3.56 | 0.85% | 876,486 |
| Jan 30, 2026 | 3.80 | 3.82 | 3.43 | 3.53 | 3.53 | -5.61% | 1,232,607 |
| Jan 29, 2026 | 3.90 | 3.92 | 3.57 | 3.74 | 3.74 | -3.36% | 641,237 |
| Jan 28, 2026 | 4.08 | 4.12 | 3.79 | 3.87 | 3.87 | -5.38% | 572,721 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.04 | 4.09 | 4.09 | -3.08% | 284,544 |
| Jan 23, 2026 | 4.15 | 4.25 | 4.00 | 4.22 | 4.22 | 1.69% | 273,178 |
| Jan 22, 2026 | 4.00 | 4.15 | 3.87 | 4.15 | 4.15 | 3.49% | 342,272 |
| Jan 21, 2026 | 4.01 | 4.05 | 3.80 | 4.01 | 4.01 | -2.20% | 1,083,569 |
| Jan 20, 2026 | 4.12 | 4.12 | 3.90 | 4.10 | 4.10 | -0.24% | 464,007 |
| Jan 19, 2026 | 4.43 | 4.47 | 4.08 | 4.11 | 4.11 | -5.73% | 880,110 |
| Jan 16, 2026 | 4.01 | 4.38 | 3.94 | 4.36 | 4.36 | 8.73% | 684,214 |
| Jan 15, 2026 | 4.23 | 4.23 | 4.01 | 4.01 | 4.01 | -4.07% | 427,267 |
| Jan 14, 2026 | 4.22 | 4.34 | 4.00 | 4.18 | 4.18 | -1.42% | 865,338 |
| Jan 13, 2026 | 4.46 | 4.46 | 4.18 | 4.24 | 4.24 | -4.93% | 842,582 |
| Jan 12, 2026 | 4.60 | 4.65 | 4.44 | 4.46 | 4.46 | -1.98% | 650,813 |
| Jan 9, 2026 | 4.60 | 4.62 | 4.50 | 4.55 | 4.55 | -0.66% | 243,422 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.52 | 4.58 | 4.58 | -3.38% | 396,440 |
| Jan 7, 2026 | 4.95 | 5.03 | 4.67 | 4.74 | 4.74 | -3.66% | 629,545 |
| Jan 6, 2026 | 5.04 | 5.05 | 4.82 | 4.92 | 4.92 | -1.80% | 352,668 |
| Jan 5, 2026 | 5.15 | 5.24 | 4.78 | 5.01 | 5.01 | -1.18% | 657,575 |
| Jan 2, 2026 | 4.75 | 5.11 | 4.75 | 5.07 | 5.07 | 7.64% | 887,046 |
| Dec 31, 2025 | 4.72 | 4.83 | 4.65 | 4.71 | 4.71 | - | 300,499 |
| Dec 30, 2025 | 4.71 | 4.80 | 4.66 | 4.71 | 4.71 | -0.63% | 545,780 |
| Dec 29, 2025 | 4.71 | 4.86 | 4.53 | 4.74 | 4.74 | 2.16% | 946,966 |
| Dec 24, 2025 | 4.15 | 4.68 | 4.15 | 4.64 | 4.64 | 12.90% | 1,193,637 |
| Dec 23, 2025 | 4.07 | 4.13 | 3.83 | 4.11 | 4.11 | 6.48% | 910,579 |
| Dec 22, 2025 | 4.06 | 4.19 | 3.82 | 3.86 | 3.86 | -2.53% | 606,622 |
| Dec 19, 2025 | 3.70 | 4.19 | 3.70 | 3.96 | 3.96 | 6.45% | 1,431,678 |
| Dec 18, 2025 | 3.80 | 3.91 | 3.70 | 3.72 | 3.72 | -3.88% | 414,103 |
| Dec 17, 2025 | 3.84 | 3.95 | 3.67 | 3.87 | 3.87 | -1.02% | 836,308 |
| Dec 16, 2025 | 3.77 | 3.92 | 3.57 | 3.91 | 3.91 | 2.62% | 705,649 |
| Dec 15, 2025 | 3.95 | 3.98 | 3.75 | 3.81 | 3.81 | -3.30% | 422,567 |
| Dec 12, 2025 | 4.05 | 4.29 | 3.78 | 3.94 | 3.94 | 1.81% | 1,045,957 |
| Dec 11, 2025 | 4.01 | 4.07 | 3.77 | 3.87 | 3.87 | -3.01% | 545,326 |
| Dec 10, 2025 | 3.95 | 4.14 | 3.94 | 3.99 | 3.99 | 1.53% | 967,791 |
| Dec 9, 2025 | 3.77 | 3.97 | 3.65 | 3.93 | 3.93 | 4.24% | 2,056,982 |
| Dec 8, 2025 | 3.62 | 3.89 | 3.55 | 3.77 | 3.77 | 9.28% | 925,428 |
| 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 |