S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Artrya Ltd (AYA)
Artrya Ltd (AYA) Historical

AYA Artrya Ltd

0.285

0.005 (1.79%)

May 17 2024 - Closed

Delayed by 20 minutes

AYA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.285	0.005	1.79%	0.28	0.285	0.28	8,660
May 16 2024	0.28	0.00	0.00%	0.29	0.29	0.28	65,268
May 15 2024	0.28	-0.02	-6.67%	0.305	0.305	0.28	46,715
May 14 2024	0.30	-0.005	-1.64%	0.305	0.305	0.30	14,102
May 13 2024	0.305	0.00	0.00%	0.305	0.305	0.305	16,652
May 10 2024	0.305	-0.005	-1.61%	0.31	0.31	0.305	6,246
May 09 2024	0.31	0.00	0.00%	0.31	0.31	0.31	20,840
May 08 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
May 07 2024	0.31	0.00	0.00%	0.31	0.31	0.31	3,260
May 06 2024	0.31	0.005	1.64%	0.31	0.31	0.31	54,600
May 03 2024	0.305	0.00	0.00%	0.305	0.305	0.305	0.00
May 02 2024	0.305	0.00	0.00%	0.305	0.305	0.305	14,999
May 01 2024	0.305	-0.025	-7.58%	0.32	0.32	0.305	91,225
Apr 30 2024	0.33	0.02	6.45%	0.32	0.33	0.32	12,670
Apr 29 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
Apr 26 2024	0.31	0.00	0.00%	0.31	0.31	0.31	5,148
Apr 24 2024	0.31	0.005	1.64%	0.30	0.31	0.30	50,126
Apr 23 2024	0.305	-0.015	-4.69%	0.305	0.305	0.305	12,500
Apr 22 2024	0.32	0.01	3.23%	0.32	0.32	0.32	13,543
Apr 19 2024	0.31	0.02	6.90%	0.29	0.335	0.29	52,117
Apr 18 2024	0.29	-0.07	-19.44%	0.35	0.35	0.29	27,920
Apr 17 2024	0.36	0.005	1.41%	0.36	0.36	0.36	11,449
Apr 16 2024	0.355	-0.015	-4.05%	0.37	0.37	0.355	34,494
Apr 15 2024	0.37	-0.01	-2.63%	0.38	0.38	0.37	11,982
Apr 12 2024	0.38	-0.01	-2.56%	0.39	0.39	0.38	8,047
Apr 11 2024	0.39	-0.01	-2.50%	0.40	0.40	0.39	56,962
Apr 10 2024	0.40	0.01	2.56%	0.39	0.40	0.39	76,391
Apr 09 2024	0.39	0.01	2.63%	0.375	0.39	0.37	10,167
Apr 08 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0.00
Apr 05 2024	0.38	0.00	0.00%	0.39	0.39	0.37	42,275
Apr 04 2024	0.38	-0.04	-9.52%	0.395	0.395	0.37	76,390
Apr 03 2024	0.42	0.095	29.23%	0.355	0.42	0.355	107,502
Apr 02 2024	0.325	0.03	10.17%	0.295	0.35	0.295	417,007
Mar 28 2024	0.295	0.025	9.26%	0.27	0.295	0.27	159,176
Mar 27 2024	0.27	-0.005	-1.82%	0.28	0.28	0.27	49,528
Mar 26 2024	0.275	-0.025	-8.33%	0.275	0.275	0.275	3,636
Mar 25 2024	0.30	0.005	1.69%	0.295	0.30	0.295	13,725
Mar 22 2024	0.295	0.015	5.36%	0.295	0.295	0.295	400
Mar 21 2024	0.28	0.01	3.70%	0.275	0.28	0.275	50,000
Mar 20 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0.00
Mar 19 2024	0.27	-0.005	-1.82%	0.28	0.28	0.27	114,239
Mar 18 2024	0.275	0.00	0.00%	0.275	0.275	0.27	20,945
Mar 15 2024	0.275	-0.02	-6.78%	0.295	0.295	0.275	117,516
Mar 14 2024	0.295	-0.015	-4.84%	0.31	0.31	0.295	178,587
Mar 13 2024	0.31	0.03	10.71%	0.285	0.31	0.28	141,300
Mar 12 2024	0.28	0.02	7.69%	0.265	0.28	0.265	47,405
Mar 11 2024	0.26	-0.02	-7.14%	0.28	0.28	0.26	63,299
Mar 07 2024	0.28	-0.02	-6.67%	0.28	0.28	0.28	1,500
Mar 06 2024	0.30	-0.005	-1.64%	0.305	0.35	0.30	57,379
Mar 05 2024	0.305	0.00	0.00%	0.305	0.305	0.305	20,000
Mar 04 2024	0.305	-0.04	-11.59%	0.305	0.305	0.305	2,900
Mar 03 2024	0.345	-0.005	-1.43%	0.35	0.3525	0.34	35,301
Feb 29 2024	0.35	-0.015	-4.11%	0.34	0.35	0.34	54,800
Feb 28 2024	0.365	0.00	0.00%	0.365	0.365	0.365	7,000
Feb 27 2024	0.365	0.00	0.00%	0.365	0.365	0.365	42,565
Feb 26 2024	0.365	0.01	2.82%	0.345	0.365	0.345	8,181
Feb 25 2024	0.355	0.02	5.97%	0.35	0.355	0.345	57,463
Feb 22 2024	0.335	-0.01	-2.90%	0.35	0.35	0.33	41,847
Feb 21 2024	0.345	0.015	4.55%	0.35	0.38	0.33	114,637
Feb 20 2024	0.33	0.045	15.79%	0.295	0.33	0.295	162,861
Feb 19 2024	0.285	0.00	0.00%	0.285	0.30	0.285	52,193
Feb 18 2024	0.285	0.005	1.79%	0.27	0.285	0.27	23,998

L&g Goldminin�

Ybyra Capital S.A PN

Fortress Value Acquisiti...

Societe Generale Effekten

CAPITAL CELL FISSION BLOCKCHAIN

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions