Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Artrya Limited (AYA.AX)

0.6000
-0.0350
(-5.51%)
At close: 3:52:58 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.63500.63500.60000.60000.600068,372
Apr 28, 20250.65000.67500.62500.63500.6350167,694
Apr 24, 20250.65000.65000.62000.62500.625082,027
Apr 23, 20250.60000.64000.60000.61000.6100151,057
Apr 22, 20250.65500.67000.57000.57000.5700471,972
Apr 17, 20250.67000.67000.63500.65500.6550319,559
Apr 16, 20250.68000.68000.66000.67000.6700153,328
Apr 15, 20250.60000.67000.59000.67000.6700272,220
Apr 14, 20250.58500.64000.58500.59000.590066,739
Apr 11, 20250.58500.59500.57000.59500.595046,348
Apr 10, 20250.66000.68000.60000.60000.6000217,572
Apr 9, 20250.62000.62000.58000.58000.5800379,895
Apr 8, 20250.63000.65000.60000.60000.6000156,662
Apr 7, 20250.61500.62000.56000.61000.61001,163,880
Apr 4, 20250.70500.70500.65500.68000.6800658,325
Apr 3, 20250.76000.76000.71500.71500.7150272,920
Apr 2, 20250.75000.76000.70500.75500.7550291,080
Apr 1, 20250.76500.80500.73500.73500.7350465,346
Mar 31, 20250.87000.88500.73000.75000.7500866,879
Mar 28, 20250.96000.98500.85000.87000.87002,676,832
Mar 27, 20250.81000.81000.80000.80000.8000124,912
Mar 26, 20250.79500.84500.79500.82000.8200209,748
Mar 25, 20250.78000.81500.75500.79000.7900324,140
Mar 24, 20250.81000.81000.76000.78000.7800369,035
Mar 21, 20250.84000.84000.79000.82000.8200230,125
Mar 20, 20250.75000.84500.75000.81500.8150317,784
Mar 19, 20250.75000.75000.73000.75000.7500301,871
Mar 18, 20250.75000.75000.73500.75000.750074,385
Mar 17, 20250.69500.74500.69500.74500.745052,889
Mar 14, 20250.74000.74000.67500.71000.7100166,083
Mar 13, 20250.75000.76000.74000.74000.740040,449
Mar 12, 20250.74000.75000.74000.75000.7500135,565
Mar 11, 20250.73000.73000.70000.71000.7100127,768
Mar 10, 20250.75000.75000.74000.75000.7500236,700
Mar 7, 20250.75500.77250.75000.75000.7500114,380
Mar 6, 20250.77500.78000.74500.75000.7500109,158
Mar 5, 20250.81000.81000.71000.75000.7500338,171
Mar 4, 20250.84000.84000.79000.79500.7950202,507
Mar 3, 20250.83000.87500.82500.84000.8400298,232
Feb 28, 20250.83500.87000.82000.82000.8200436,128
Feb 27, 20250.84500.85500.80500.80500.8050265,476
Feb 26, 20250.81500.84500.81000.83000.830099,490
Feb 25, 20250.81000.82500.78000.80000.8000255,534
Feb 24, 20250.81000.83000.80000.81000.8100179,728
Feb 21, 20250.81500.84000.81000.84000.8400151,530
Feb 20, 20250.82000.83500.79500.83000.830099,050
Feb 19, 20250.78500.83000.78500.79000.7900169,459
Feb 18, 20250.88000.88000.82000.82000.8200133,492
Feb 17, 20250.85500.91000.85000.87500.8750145,141
Feb 14, 20250.85000.86000.78000.82000.8200279,613
Feb 13, 20250.86000.86000.86000.86000.8600-
Feb 12, 20250.86000.86000.86000.86000.8600-
Feb 11, 20250.82500.86500.82500.86000.860023,488
Feb 10, 20250.82500.84000.82000.82500.825097,568
Feb 7, 20250.80500.81500.78000.81000.8100241,015
Feb 6, 20250.83500.85000.79000.79500.7950167,675
Feb 5, 20250.86500.88500.82000.83000.830081,313
Feb 4, 20250.86500.86500.86000.86000.860024,366
Feb 3, 20250.91000.91000.86500.86500.865074,422
Jan 31, 20250.91000.91500.88000.90500.905051,508
Jan 30, 20250.85000.93000.83000.90000.9000134,062
Jan 29, 20250.88500.88500.65500.82500.8250770,679
Jan 28, 20250.88000.90000.86000.89000.890081,045
Jan 24, 20250.90000.90000.86000.88000.880091,680
Jan 23, 20250.93000.95000.89000.89000.890014,663
Jan 22, 20250.86500.96000.86500.93000.9300199,643
Jan 21, 20250.92500.93000.85000.85500.8550244,903
Jan 20, 20250.96000.98500.92500.92500.9250250,745
Jan 17, 20250.96001.02000.90500.90500.9050471,801
Jan 16, 20250.83501.04000.83000.96000.9600794,805
Jan 15, 20250.71750.85000.71750.83000.8300403,948
Jan 14, 20250.71000.72500.69000.70000.7000226,691
Jan 13, 20250.69000.70500.66500.68000.6800148,677
Jan 10, 20250.72000.72000.71000.71000.710027,720
Jan 9, 20250.71500.71500.68000.69000.6900107,304
Jan 8, 20250.73000.74000.70500.72000.7200246,505
Jan 7, 20250.65000.74000.65000.72000.7200314,782
Jan 6, 20250.62000.65500.62000.65000.6500419,223
Jan 3, 20250.64000.64000.62000.62000.6200157,801
Jan 2, 20250.55500.62500.55500.62000.6200111,194
Dec 31, 20240.57000.57000.53000.53000.5300110,967
Dec 30, 20240.49500.57000.49500.57000.5700347,723
Dec 27, 20240.49500.50000.48500.48500.485056,877
Dec 24, 20240.48000.48500.48000.48500.48504,783
Dec 23, 20240.48500.50000.47000.48000.480060,736
Dec 20, 20240.48000.49750.47750.48000.480040,216
Dec 19, 20240.45000.47500.44500.47000.4700116,033
Dec 18, 20240.47500.47500.46000.46000.460020,112
Dec 17, 20240.47500.47500.47500.47500.4750604,494
Dec 16, 20240.46000.47500.44500.47500.4750121,372
Dec 13, 20240.44500.45500.42500.45000.4500117,256
Dec 12, 20240.45500.46000.44500.46000.460010,730
Dec 11, 20240.47500.47500.43500.45500.455012,262
Dec 10, 20240.47500.47500.45000.47500.475044,311
Dec 9, 20240.53000.53000.46000.46000.4600137,701
Dec 6, 20240.52000.54500.52000.54500.545012,941
Dec 5, 20240.54000.54000.51000.51500.515057,802
Dec 4, 20240.53000.54000.52000.52500.525020,968
Dec 3, 20240.49500.56000.49500.52000.5200381,626
Dec 2, 20240.44000.50000.42500.50000.5000243,834
Nov 29, 20240.44000.44000.44000.44000.44001,517
Nov 28, 20240.42000.44000.42000.44000.440015,495
Nov 27, 20240.42000.43500.42000.43000.430017,283
Nov 26, 20240.42000.42000.41000.41000.410034,603
Nov 25, 20240.43500.44500.42000.42000.420068,459
Nov 22, 20240.43500.43500.43500.43500.43509,083
Nov 21, 20240.44000.45000.43750.45000.450060,023
Nov 20, 20240.47500.47500.43500.44000.4400149,934
Nov 19, 20240.44500.45500.44000.45500.455072,635
Nov 18, 20240.45000.45000.41000.45000.4500261,111
Nov 15, 20240.48000.48000.48000.48000.4800258
Nov 14, 20240.48000.48000.46500.48000.480035,428
Nov 13, 20240.47500.48000.47500.48000.48008,109
Nov 12, 20240.45500.48000.45500.47500.4750102,065
Nov 11, 20240.50000.50000.50000.50000.5000-
Nov 8, 20240.50000.50000.50000.50000.5000-
Nov 7, 20240.50000.50000.50000.50000.50007,000
Nov 6, 20240.49500.49500.49500.49500.4950-
Nov 5, 20240.49500.49500.49500.49500.495012,423
Nov 4, 20240.49000.49500.49000.49500.495011,078
Nov 1, 20240.52500.53000.49500.49500.495036,619
Oct 31, 20240.51000.55000.50500.53000.5300109,909
Oct 30, 20240.49500.51000.49500.51000.510010,755
Oct 29, 20240.55000.55000.48500.48500.485032,716
Oct 28, 20240.52000.55000.50000.55000.550072,771
Oct 25, 20240.47500.48500.47500.48500.485063,921
Oct 24, 20240.47000.47500.46000.47500.475074,193
Oct 23, 20240.45000.47500.44250.47000.4700222,480
Oct 22, 20240.45000.45000.43000.45000.450071,382
Oct 21, 20240.38500.47500.38500.45000.4500386,686
Oct 18, 20240.37000.38000.37000.38000.380069,577
Oct 17, 20240.34500.34500.34500.34500.345032,500
Oct 16, 20240.38000.38000.34500.34500.345054,645
Oct 15, 20240.38000.38000.38000.38000.380018,421
Oct 14, 20240.38500.39000.38500.39000.39002,500
Oct 11, 20240.36000.39000.36000.39000.3900150,295
Oct 10, 20240.33000.34000.33000.34000.340087,272
Oct 9, 20240.35000.35000.33000.33000.330040,466
Oct 8, 20240.35000.35000.35000.35000.35006,199
Oct 7, 20240.38000.38000.35500.35500.3550152,639
Oct 4, 20240.40000.40000.38000.39000.3900246,685
Oct 3, 20240.33500.41000.33500.39000.3900477,365
Oct 2, 20240.28000.33500.28000.33500.3350173,215
Oct 1, 20240.26000.27500.26000.27500.275057,241
Sep 30, 20240.26000.26500.25500.26000.2600144,462
Sep 27, 20240.25500.26000.25500.26000.26007,993
Sep 26, 20240.25000.25000.25000.25000.250035,000
Sep 25, 20240.26000.26000.26000.26000.2600-
Sep 24, 20240.26000.26000.26000.26000.260031,885
Sep 23, 20240.26500.26500.26500.26500.26507,518
Sep 20, 20240.26500.26500.26500.26500.265015,000
Sep 19, 20240.26500.26500.26500.26500.2650413
Sep 18, 20240.26500.27500.26500.27500.275010,138
Sep 17, 20240.26500.26500.26000.26000.2600114,447
Sep 16, 20240.28000.28000.26000.27000.2700176,220
Sep 13, 20240.29500.29500.29500.29500.2950-
Sep 12, 20240.29500.29500.29500.29500.2950-
Sep 11, 20240.29500.29500.29500.29500.2950-
Sep 10, 20240.29500.29500.29500.29500.2950-
Sep 9, 20240.29500.29500.29500.29500.29505,078
Sep 6, 20240.29500.29500.29500.29500.29504,766
Sep 5, 20240.31500.31500.29500.29500.295022,089
Sep 4, 20240.28000.28000.27500.27500.275013,227
Sep 3, 20240.28500.28500.27500.27500.275032,000
Sep 2, 20240.28500.30500.28500.29500.29503,511
Aug 30, 20240.29500.30000.29000.29000.290010,495
Aug 29, 20240.30000.32000.30000.32000.320021,512
Aug 28, 20240.30000.30000.30000.30000.300020,000
Aug 27, 20240.32000.32000.32000.32000.3200-
Aug 26, 20240.32000.32000.32000.32000.320014,598
Aug 23, 20240.32000.32000.32000.32000.3200-
Aug 22, 20240.32000.32000.32000.32000.32002,000
Aug 21, 20240.32000.32000.30000.32000.320010,892
Aug 20, 20240.32000.32000.32000.32000.32002,780
Aug 19, 20240.30000.30000.30000.30000.3000-
Aug 16, 20240.30000.30000.30000.30000.300020,000
Aug 15, 20240.32000.32000.32000.32000.320010,828
Aug 14, 20240.30000.30000.30000.30000.30008,217
Aug 13, 20240.30000.30000.30000.30000.300022,498
Aug 12, 20240.33000.33000.33000.33000.3300-
Aug 9, 20240.33000.33000.33000.33000.330016,415
Aug 8, 20240.31000.33000.30000.30000.3000194,853
Aug 7, 20240.31000.31000.31000.31000.3100-
Aug 6, 20240.31000.31000.31000.31000.3100-
Aug 5, 20240.33000.33000.31000.31000.310038,111
Aug 2, 20240.33000.33000.33000.33000.33001,511
Aug 1, 20240.33000.33000.33000.33000.3300-
Jul 31, 20240.32000.34000.32000.33000.330039,718
Jul 30, 20240.29500.31000.29500.31000.310022,019
Jul 29, 20240.30500.32000.28000.31500.3150134,332
Jul 26, 20240.28500.31000.28000.31000.3100134,066
Jul 25, 20240.25000.25000.25000.25000.2500350
Jul 24, 20240.23000.23000.23000.23000.2300-
Jul 23, 20240.26000.26000.23000.23000.230013,500
Jul 22, 20240.24000.24000.24000.24000.2400-
Jul 19, 20240.26000.26000.24000.24000.240046,000
Jul 18, 20240.27500.27500.27000.27000.270017,419
Jul 17, 20240.27000.27000.27000.27000.270013,698
Jul 16, 20240.26000.26000.26000.26000.2600-
Jul 15, 20240.26000.26000.26000.26000.26001,500
Jul 12, 20240.26000.26000.26000.26000.26002,000
Jul 11, 20240.26500.26500.26000.26000.260032,190
Jul 10, 20240.29000.29000.27000.27000.270050,610
Jul 9, 20240.27000.27000.27000.27000.270018,795
Jul 8, 20240.24000.29500.24000.29000.290031,351
Jul 5, 20240.25000.25000.24000.24000.24003,810
Jul 4, 20240.27000.27000.25000.25000.25004,000
Jul 3, 20240.27000.27500.27000.27500.275018,854
Jul 2, 20240.26000.27500.26000.27500.275025,167
Jul 1, 20240.23000.25000.23000.25000.250019,198
Jun 28, 20240.24500.25000.22000.22000.220019,335
Jun 27, 20240.23000.25000.23000.25000.2500236,336
Jun 26, 20240.21500.21500.21000.21000.210022,021
Jun 25, 20240.21000.21000.20000.20000.200056,028
Jun 24, 20240.22000.22000.21000.21000.21008,330
Jun 21, 20240.23000.23000.21500.21500.215040,855
Jun 20, 20240.26500.26500.23000.23000.230055,832
Jun 19, 20240.24000.26000.24000.24000.240043,300
Jun 18, 20240.25000.25000.24000.24000.2400112,416
Jun 17, 20240.24000.24000.24000.24000.24003,500
Jun 14, 20240.25000.25000.25000.25000.2500-
Jun 13, 20240.25000.25000.25000.25000.25003,078
Jun 12, 20240.25000.25000.24000.25000.250046,484
Jun 11, 20240.25500.25500.24500.25000.2500101,937
Jun 7, 20240.24500.25500.24500.25500.255051,570
Jun 6, 20240.25000.25000.25000.25000.250020,408
Jun 5, 20240.25000.25000.24500.24500.245028,180
Jun 4, 20240.25000.25000.25000.25000.250034,950
Jun 3, 20240.26500.26500.24500.24500.245013,905
May 31, 20240.25000.26500.25000.26500.26504,472
May 30, 20240.28000.28000.27000.27000.270020,285
May 29, 20240.28000.28000.28000.28000.280010,000
May 28, 20240.30000.30000.30000.30000.3000-
May 27, 20240.30000.30000.28750.30000.300023,099
May 24, 20240.29000.29000.29000.29000.290010,000
May 23, 20240.26000.26000.26000.26000.260025,569
May 22, 20240.26000.26000.26000.26000.260010,000
May 21, 20240.25500.25500.25500.25500.25507,500
May 20, 20240.29000.29000.25000.25000.2500120,960
May 17, 20240.28000.28500.28000.28500.28508,660
May 16, 20240.29000.29000.28000.28000.280065,268
May 15, 20240.30500.30500.28000.28000.280046,715
May 14, 20240.30500.30500.30000.30000.300014,102
May 13, 20240.30500.30500.30500.30500.305016,652
May 10, 20240.31000.31000.30500.30500.30506,246
May 9, 20240.31000.31000.31000.31000.310020,840
May 8, 20240.31000.31000.31000.31000.3100-
May 7, 20240.31000.31000.31000.31000.31003,260
May 6, 20240.31000.31000.31000.31000.310054,600
May 3, 20240.30500.30500.30500.30500.3050-
May 2, 20240.30500.30500.30500.30500.305014,999
May 1, 20240.32000.32000.30500.30500.305091,225
Apr 30, 20240.32000.33000.32000.33000.330012,670
Apr 29, 20240.31000.31000.31000.31000.3100-