Artrya Limited AYA

ASX · Australia · Technology Services

AUD 3.65+0.22 (+6.41%)

Market open· Oct 2, 2026, 3:30 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.71	+8.16%	AUD 3.85	AUD 4.20	AUD 3.68	2.37M
2026-10-01	AUD 3.43	-3.65%	AUD 3.67	AUD 3.70	AUD 3.41	717.14K
2026-09-30	AUD 3.56	+0.56%	AUD 3.44	AUD 3.64	AUD 3.44	916.91K
2026-09-29	AUD 3.54	-0.84%	AUD 3.52	AUD 3.59	AUD 3.43	1.01M
2026-09-28	AUD 3.57	-6.30%	AUD 3.79	AUD 3.79	AUD 3.51	1.45M
2026-09-25	AUD 3.81	-4.03%	AUD 3.98	AUD 3.98	AUD 3.76	900.29K
2026-09-24	AUD 3.97	+2.58%	AUD 3.83	AUD 4.09	AUD 3.72	1.68M
2026-09-23	AUD 3.87	+1.31%	AUD 3.90	AUD 4.12	AUD 3.80	1.61M
2026-09-22	AUD 3.82	+1.33%	AUD 3.78	AUD 3.83	AUD 3.62	1.62M
2026-09-21	AUD 3.77	-4.31%	AUD 3.74	AUD 3.89	AUD 3.59	2.26M
2026-09-18	AUD 3.94	+8.24%	AUD 3.70	AUD 3.94	AUD 3.62	14.74M
2026-09-17	AUD 3.64	+10.98%	AUD 3.30	AUD 3.64	AUD 3.27	1.46M
2026-09-16	AUD 3.28	+0.61%	AUD 3.30	AUD 3.33	AUD 3.09	945.06K
2026-09-15	AUD 3.26	+1.24%	AUD 3.22	AUD 3.40	AUD 3.19	1.41M
2026-09-14	AUD 3.22	-1.53%	AUD 3.27	AUD 3.28	AUD 3.02	1.55M
2026-09-11	AUD 3.27	+0.62%	AUD 3.10	AUD 3.30	AUD 3.05	2.22M
2026-09-10	AUD 3.25	-19.15%	AUD 3.82	AUD 3.85	AUD 3.25	2.22M
2026-09-09	AUD 4.02	+2.81%	AUD 3.85	AUD 4.05	AUD 3.77	1.44M
2026-09-08	AUD 3.91	-2.25%	AUD 3.95	AUD 4.17	AUD 3.83	1.74M
2026-09-07	AUD 4.00	-4.31%	AUD 4.17	AUD 4.35	AUD 3.95	1.73M
2026-09-04	AUD 4.18	0.00%	AUD 4.28	AUD 4.28	AUD 4.14	307.74K
2026-09-03	AUD 4.18	-3.91%	AUD 4.35	AUD 4.43	AUD 4.17	391.62K
2026-09-02	AUD 4.35	-0.68%	AUD 4.30	AUD 4.44	AUD 4.25	314.66K
2026-09-01	AUD 4.38	+3.30%	AUD 4.25	AUD 4.46	AUD 4.11	986.14K
2026-08-31	AUD 4.24	-10.74%	AUD 4.64	AUD 4.71	AUD 4.15	1.20M
2026-08-28	AUD 4.75	-4.81%	AUD 5.00	AUD 5.19	AUD 4.74	644.54K
2026-08-27	AUD 4.99	+4.39%	AUD 4.83	AUD 5.06	AUD 4.70	543.77K
2026-08-26	AUD 4.78	+1.06%	AUD 4.75	AUD 4.79	AUD 4.54	676.96K
2026-08-25	AUD 4.73	+4.42%	AUD 4.60	AUD 4.73	AUD 4.41	578.32K
2026-08-24	AUD 4.53	-6.60%	AUD 4.87	AUD 4.94	AUD 4.51	659.13K
2026-08-21	AUD 4.85	-3.96%	AUD 5.00	AUD 5.05	AUD 4.72	691.10K
2026-08-20	AUD 5.05	+8.60%	AUD 4.71	AUD 5.11	AUD 4.63	851.88K
2026-08-19	AUD 4.65	-1.27%	AUD 4.65	AUD 4.75	AUD 4.54	599.34K
2026-08-18	AUD 4.71	-4.85%	AUD 4.79	AUD 4.93	AUD 4.62	881.91K
2026-08-17	AUD 4.95	+2.91%	AUD 4.77	AUD 4.96	AUD 4.67	491.58K
2026-08-14	AUD 4.81	+2.56%	AUD 4.77	AUD 4.98	AUD 4.73	723.08K
2026-08-13	AUD 4.69	-2.29%	AUD 4.80	AUD 4.81	AUD 4.48	765.22K
2026-08-12	AUD 4.80	-0.41%	AUD 4.80	AUD 4.89	AUD 4.68	472.97K
2026-08-11	AUD 4.82	+8.80%	AUD 4.46	AUD 4.89	AUD 4.42	601.35K
2026-08-10	AUD 4.43	-0.23%	AUD 4.40	AUD 4.48	AUD 4.32	199.94K
2026-08-07	AUD 4.44	+1.37%	AUD 4.31	AUD 4.44	AUD 4.26	295.81K
2026-08-06	AUD 4.38	-2.88%	AUD 4.50	AUD 4.56	AUD 4.22	818.51K
2026-08-05	AUD 4.51	+9.73%	AUD 4.24	AUD 4.62	AUD 4.17	861.20K
2026-08-04	AUD 4.11	+1.48%	AUD 4.11	AUD 4.25	AUD 4.09	634.17K
2026-08-03	AUD 4.05	+0.50%	AUD 3.90	AUD 4.07	AUD 3.63	1.42M
2026-07-31	AUD 4.03	+0.75%	AUD 4.31	AUD 4.38	AUD 4.02	1.43M
2026-07-30	AUD 4.00	-16.14%	AUD 4.67	AUD 4.67	AUD 3.88	3.00M
2026-07-29	AUD 4.77	-6.29%	AUD 5.09	AUD 5.20	AUD 4.68	974.33K
2026-07-28	AUD 5.09	-9.43%	AUD 5.58	AUD 5.63	AUD 5.08	677.70K
2026-07-27	AUD 5.62	-0.35%	AUD 5.81	AUD 5.83	AUD 5.40	465.78K
2026-07-24	AUD 5.64	-1.91%	AUD 5.70	AUD 5.77	AUD 5.48	542.16K
2026-07-23	AUD 5.75	+6.28%	AUD 5.65	AUD 5.89	AUD 5.50	442.56K
2026-07-22	AUD 5.41	+2.08%	AUD 5.41	AUD 5.63	AUD 5.30	237.35K
2026-07-21	AUD 5.30	+1.15%	AUD 5.19	AUD 5.39	AUD 5.00	623.67K
2026-07-20	AUD 5.24	-2.24%	AUD 5.35	AUD 5.41	AUD 5.22	266.21K
2026-07-17	AUD 5.36	-2.72%	AUD 5.47	AUD 5.47	AUD 5.15	849.04K
2026-07-16	AUD 5.51	-5.33%	AUD 5.98	AUD 5.98	AUD 5.51	597.41K
2026-07-15	AUD 5.82	+2.46%	AUD 5.65	AUD 5.94	AUD 5.55	470.07K
2026-07-14	AUD 5.68	+0.53%	AUD 5.60	AUD 5.74	AUD 5.54	322.79K
2026-07-13	AUD 5.65	-2.08%	AUD 5.80	AUD 5.87	AUD 5.50	592.44K
2026-07-10	AUD 5.77	+1.23%	AUD 5.63	AUD 5.86	AUD 5.50	864.07K
2026-07-09	AUD 5.70	-0.35%	AUD 5.56	AUD 5.77	AUD 5.47	479.86K
2026-07-08	AUD 5.72	-4.35%	AUD 5.98	AUD 6.02	AUD 5.63	505.98K
2026-07-07	AUD 5.98	-3.24%	AUD 6.10	AUD 6.19	AUD 5.90	653.95K
2026-07-06	AUD 6.18	-1.44%	AUD 6.44	AUD 6.49	AUD 6.10	815.69K
2026-07-03	AUD 6.27	+6.09%	AUD 5.88	AUD 6.39	AUD 5.72	696.80K
2026-07-02	AUD 5.91	0.00%	AUD 5.91	AUD 6.08	AUD 5.73	1.54M
2026-07-01	AUD 5.91	-3.11%	AUD 6.04	AUD 6.28	AUD 5.84	1.71M
2026-06-30	AUD 6.10	+14.66%	AUD 5.33	AUD 6.17	AUD 5.33	933.00K
2026-06-29	AUD 5.32	+2.11%	AUD 5.30	AUD 5.41	AUD 5.22	301.34K
2026-06-26	AUD 5.21	-1.33%	AUD 5.25	AUD 5.34	AUD 4.98	629.56K
2026-06-25	AUD 5.28	-0.94%	AUD 5.35	AUD 5.48	AUD 5.11	527.88K
2026-06-24	AUD 5.33	+3.29%	AUD 5.15	AUD 5.44	AUD 5.05	1.08M
2026-06-23	AUD 5.16	0.00%	AUD 5.30	AUD 5.39	AUD 5.09	949.48K
2026-06-22	AUD 5.16	+7.72%	AUD 4.95	AUD 5.34	AUD 4.94	1.96M
2026-06-19	AUD 4.79	+3.23%	AUD 4.55	AUD 4.89	AUD 4.55	602.78K
2026-06-18	AUD 4.64	-1.07%	AUD 4.59	AUD 4.72	AUD 4.43	472.74K
2026-06-17	AUD 4.69	+0.86%	AUD 4.53	AUD 4.76	AUD 4.37	521.55K
2026-06-16	AUD 4.65	-1.27%	AUD 4.70	AUD 4.70	AUD 4.49	253.74K
2026-06-15	AUD 4.71	+4.67%	AUD 4.65	AUD 4.77	AUD 4.52	312.80K
2026-06-12	AUD 4.50	-4.26%	AUD 4.78	AUD 4.85	AUD 4.45	425.36K
2026-06-11	AUD 4.70	-0.21%	AUD 4.69	AUD 4.84	AUD 4.48	538.12K
2026-06-10	AUD 4.71	-1.46%	AUD 4.78	AUD 4.85	AUD 4.57	379.45K
2026-06-09	AUD 4.78	-0.21%	AUD 4.61	AUD 4.93	AUD 4.60	441.76K
2026-06-05	AUD 4.79	+0.42%	AUD 4.77	AUD 4.90	AUD 4.70	223.08K
2026-06-04	AUD 4.77	+2.36%	AUD 4.59	AUD 4.81	AUD 4.55	197.31K
2026-06-03	AUD 4.66	-0.43%	AUD 4.70	AUD 4.77	AUD 4.55	360.61K
2026-06-02	AUD 4.68	-2.30%	AUD 4.72	AUD 4.81	AUD 4.47	2.42M
2026-06-01	AUD 4.79	-3.23%	AUD 4.95	AUD 5.02	AUD 4.70	384.09K
2026-05-29	AUD 4.95	+6.22%	AUD 4.72	AUD 5.10	AUD 4.66	1.51M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.71	+8.16%	AUD 3.85	AUD 4.20	AUD 3.68	2.37M
2026-10-01	AUD 3.43	-3.65%	AUD 3.67	AUD 3.70	AUD 3.41	717.14K
2026-09-30	AUD 3.56	+0.56%	AUD 3.44	AUD 3.64	AUD 3.44	916.91K
2026-09-29	AUD 3.54	-0.84%	AUD 3.52	AUD 3.59	AUD 3.43	1.01M
2026-09-28	AUD 3.57	-6.30%	AUD 3.79	AUD 3.79	AUD 3.51	1.45M
2026-09-25	AUD 3.81	-4.03%	AUD 3.98	AUD 3.98	AUD 3.76	900.29K
2026-09-24	AUD 3.97	+2.58%	AUD 3.83	AUD 4.09	AUD 3.72	1.68M
2026-09-23	AUD 3.87	+1.31%	AUD 3.90	AUD 4.12	AUD 3.80	1.61M
2026-09-22	AUD 3.82	+1.33%	AUD 3.78	AUD 3.83	AUD 3.62	1.62M
2026-09-21	AUD 3.77	-4.31%	AUD 3.74	AUD 3.89	AUD 3.59	2.26M
2026-09-18	AUD 3.94	+8.24%	AUD 3.70	AUD 3.94	AUD 3.62	14.74M
2026-09-17	AUD 3.64	+10.98%	AUD 3.30	AUD 3.64	AUD 3.27	1.46M
2026-09-16	AUD 3.28	+0.61%	AUD 3.30	AUD 3.33	AUD 3.09	945.06K
2026-09-15	AUD 3.26	+1.24%	AUD 3.22	AUD 3.40	AUD 3.19	1.41M
2026-09-14	AUD 3.22	-1.53%	AUD 3.27	AUD 3.28	AUD 3.02	1.55M
2026-09-11	AUD 3.27	+0.62%	AUD 3.10	AUD 3.30	AUD 3.05	2.22M
2026-09-10	AUD 3.25	-19.15%	AUD 3.82	AUD 3.85	AUD 3.25	2.22M
2026-09-09	AUD 4.02	+2.81%	AUD 3.85	AUD 4.05	AUD 3.77	1.44M
2026-09-08	AUD 3.91	-2.25%	AUD 3.95	AUD 4.17	AUD 3.83	1.74M
2026-09-07	AUD 4.00	-4.31%	AUD 4.17	AUD 4.35	AUD 3.95	1.73M
2026-09-04	AUD 4.18	0.00%	AUD 4.28	AUD 4.28	AUD 4.14	307.74K
2026-09-03	AUD 4.18	-3.91%	AUD 4.35	AUD 4.43	AUD 4.17	391.62K
2026-09-02	AUD 4.35	-0.68%	AUD 4.30	AUD 4.44	AUD 4.25	314.66K
2026-09-01	AUD 4.38	+3.30%	AUD 4.25	AUD 4.46	AUD 4.11	986.14K
2026-08-31	AUD 4.24	-10.74%	AUD 4.64	AUD 4.71	AUD 4.15	1.20M
2026-08-28	AUD 4.75	-4.81%	AUD 5.00	AUD 5.19	AUD 4.74	644.54K
2026-08-27	AUD 4.99	+4.39%	AUD 4.83	AUD 5.06	AUD 4.70	543.77K
2026-08-26	AUD 4.78	+1.06%	AUD 4.75	AUD 4.79	AUD 4.54	676.96K
2026-08-25	AUD 4.73	+4.42%	AUD 4.60	AUD 4.73	AUD 4.41	578.32K
2026-08-24	AUD 4.53	-6.60%	AUD 4.87	AUD 4.94	AUD 4.51	659.13K
2026-08-21	AUD 4.85	-3.96%	AUD 5.00	AUD 5.05	AUD 4.72	691.10K
2026-08-20	AUD 5.05	+8.60%	AUD 4.71	AUD 5.11	AUD 4.63	851.88K
2026-08-19	AUD 4.65	-1.27%	AUD 4.65	AUD 4.75	AUD 4.54	599.34K
2026-08-18	AUD 4.71	-4.85%	AUD 4.79	AUD 4.93	AUD 4.62	881.91K
2026-08-17	AUD 4.95	+2.91%	AUD 4.77	AUD 4.96	AUD 4.67	491.58K
2026-08-14	AUD 4.81	+2.56%	AUD 4.77	AUD 4.98	AUD 4.73	723.08K
2026-08-13	AUD 4.69	-2.29%	AUD 4.80	AUD 4.81	AUD 4.48	765.22K
2026-08-12	AUD 4.80	-0.41%	AUD 4.80	AUD 4.89	AUD 4.68	472.97K
2026-08-11	AUD 4.82	+8.80%	AUD 4.46	AUD 4.89	AUD 4.42	601.35K
2026-08-10	AUD 4.43	-0.23%	AUD 4.40	AUD 4.48	AUD 4.32	199.94K
2026-08-07	AUD 4.44	+1.37%	AUD 4.31	AUD 4.44	AUD 4.26	295.81K
2026-08-06	AUD 4.38	-2.88%	AUD 4.50	AUD 4.56	AUD 4.22	818.51K
2026-08-05	AUD 4.51	+9.73%	AUD 4.24	AUD 4.62	AUD 4.17	861.20K
2026-08-04	AUD 4.11	+1.48%	AUD 4.11	AUD 4.25	AUD 4.09	634.17K
2026-08-03	AUD 4.05	+0.50%	AUD 3.90	AUD 4.07	AUD 3.63	1.42M
2026-07-31	AUD 4.03	+0.75%	AUD 4.31	AUD 4.38	AUD 4.02	1.43M
2026-07-30	AUD 4.00	-16.14%	AUD 4.67	AUD 4.67	AUD 3.88	3.00M
2026-07-29	AUD 4.77	-6.29%	AUD 5.09	AUD 5.20	AUD 4.68	974.33K
2026-07-28	AUD 5.09	-9.43%	AUD 5.58	AUD 5.63	AUD 5.08	677.70K
2026-07-27	AUD 5.62	-0.35%	AUD 5.81	AUD 5.83	AUD 5.40	465.78K
2026-07-24	AUD 5.64	-1.91%	AUD 5.70	AUD 5.77	AUD 5.48	542.16K
2026-07-23	AUD 5.75	+6.28%	AUD 5.65	AUD 5.89	AUD 5.50	442.56K
2026-07-22	AUD 5.41	+2.08%	AUD 5.41	AUD 5.63	AUD 5.30	237.35K
2026-07-21	AUD 5.30	+1.15%	AUD 5.19	AUD 5.39	AUD 5.00	623.67K
2026-07-20	AUD 5.24	-2.24%	AUD 5.35	AUD 5.41	AUD 5.22	266.21K
2026-07-17	AUD 5.36	-2.72%	AUD 5.47	AUD 5.47	AUD 5.15	849.04K
2026-07-16	AUD 5.51	-5.33%	AUD 5.98	AUD 5.98	AUD 5.51	597.41K
2026-07-15	AUD 5.82	+2.46%	AUD 5.65	AUD 5.94	AUD 5.55	470.07K
2026-07-14	AUD 5.68	+0.53%	AUD 5.60	AUD 5.74	AUD 5.54	322.79K
2026-07-13	AUD 5.65	-2.08%	AUD 5.80	AUD 5.87	AUD 5.50	592.44K
2026-07-10	AUD 5.77	+1.23%	AUD 5.63	AUD 5.86	AUD 5.50	864.07K
2026-07-09	AUD 5.70	-0.35%	AUD 5.56	AUD 5.77	AUD 5.47	479.86K
2026-07-08	AUD 5.72	-4.35%	AUD 5.98	AUD 6.02	AUD 5.63	505.98K
2026-07-07	AUD 5.98	-3.24%	AUD 6.10	AUD 6.19	AUD 5.90	653.95K
2026-07-06	AUD 6.18	-1.44%	AUD 6.44	AUD 6.49	AUD 6.10	815.69K
2026-07-03	AUD 6.27	+6.09%	AUD 5.88	AUD 6.39	AUD 5.72	696.80K
2026-07-02	AUD 5.91	0.00%	AUD 5.91	AUD 6.08	AUD 5.73	1.54M
2026-07-01	AUD 5.91	-3.11%	AUD 6.04	AUD 6.28	AUD 5.84	1.71M
2026-06-30	AUD 6.10	+14.66%	AUD 5.33	AUD 6.17	AUD 5.33	933.00K
2026-06-29	AUD 5.32	+2.11%	AUD 5.30	AUD 5.41	AUD 5.22	301.34K
2026-06-26	AUD 5.21	-1.33%	AUD 5.25	AUD 5.34	AUD 4.98	629.56K
2026-06-25	AUD 5.28	-0.94%	AUD 5.35	AUD 5.48	AUD 5.11	527.88K
2026-06-24	AUD 5.33	+3.29%	AUD 5.15	AUD 5.44	AUD 5.05	1.08M
2026-06-23	AUD 5.16	0.00%	AUD 5.30	AUD 5.39	AUD 5.09	949.48K
2026-06-22	AUD 5.16	+7.72%	AUD 4.95	AUD 5.34	AUD 4.94	1.96M
2026-06-19	AUD 4.79	+3.23%	AUD 4.55	AUD 4.89	AUD 4.55	602.78K
2026-06-18	AUD 4.64	-1.07%	AUD 4.59	AUD 4.72	AUD 4.43	472.74K
2026-06-17	AUD 4.69	+0.86%	AUD 4.53	AUD 4.76	AUD 4.37	521.55K
2026-06-16	AUD 4.65	-1.27%	AUD 4.70	AUD 4.70	AUD 4.49	253.74K
2026-06-15	AUD 4.71	+4.67%	AUD 4.65	AUD 4.77	AUD 4.52	312.80K
2026-06-12	AUD 4.50	-4.26%	AUD 4.78	AUD 4.85	AUD 4.45	425.36K
2026-06-11	AUD 4.70	-0.21%	AUD 4.69	AUD 4.84	AUD 4.48	538.12K
2026-06-10	AUD 4.71	-1.46%	AUD 4.78	AUD 4.85	AUD 4.57	379.45K
2026-06-09	AUD 4.78	-0.21%	AUD 4.61	AUD 4.93	AUD 4.60	441.76K
2026-06-05	AUD 4.79	+0.42%	AUD 4.77	AUD 4.90	AUD 4.70	223.08K
2026-06-04	AUD 4.77	+2.36%	AUD 4.59	AUD 4.81	AUD 4.55	197.31K
2026-06-03	AUD 4.66	-0.43%	AUD 4.70	AUD 4.77	AUD 4.55	360.61K
2026-06-02	AUD 4.68	-2.30%	AUD 4.72	AUD 4.81	AUD 4.47	2.42M
2026-06-01	AUD 4.79	-3.23%	AUD 4.95	AUD 5.02	AUD 4.70	384.09K
2026-05-29	AUD 4.95	+6.22%	AUD 4.72	AUD 5.10	AUD 4.66	1.51M