Artrya Ltd Historical Data - AYA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Artrya Ltd (AYA)

0.84

-0.02

(-2.33%)

Closed 14 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.59880239521	0.835	0.865	0.78	132437	0.81273529	DE
4	0.005	0.59880239521	0.835	1.04	0.655	211966	0.88602719	DE
12	0.4	90.9090909091	0.44	1.04	0.41	158335	0.71581991	DE
26	0.54	180	0.3	1.04	0.25	110228	0.61301804	DE
52	0.57	211.111111111	0.27	1.04	0.2	78315	0.5237297	DE
156	-0.21	-20	1.05	1.22	0.16	64310	0.45608461	DE
260	-0.61	-42.0689655172	1.45	1.75	0.16	73019	0.63275127	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739423700	0.86	0	0.00	0.86	0.86	0.86	0
1739337300	0.86	0	0.00	0.86	0.86	0.86	0
1739250900	0.86	0.03	3.61	0.825	0.865	0.825	23488
1739164500	0.83	0.02	2.47	0.825	0.84	0.8199999	97568
1738905300	0.81	0.01	1.25	0.805	0.8149999	0.78	241015
1738818900	0.8	-0.03	-3.61	0.835	0.85	0.79	167675
1738732500	0.83	-0.03	-3.49	0.865	0.885	0.8199999	81313
1738646100	0.86	-0.005	-0.58	0.865	0.865	0.86	24366
1738559700	0.865	-0.015	-1.70	0.91	0.91	0.865	74422
1738300500	0.88	-0.02	-2.22	0.91	0.915	0.88	51508
1738214100	0.9	0.06	7.14	0.85	0.93	0.83	134062
1738127700	0.84	-0.045	-5.08	0.885	0.885	0.655	770679
1738041300	0.885	-0.005	-0.56	0.88	0.9	0.86	81045
1737695700	0.89	0	0.00	0.9	0.9	0.86	91680
1737609300	0.89	-0.045	-4.81	0.93	0.95	0.89	14663
1737522900	0.935	0.085	10.00	0.865	0.96	0.865	199643
1737436500	0.85	-0.1	-10.53	0.925	0.93	0.85	244903
1737350100	0.95	0.04	4.40	0.96	0.985	0.93	250745
1737090900	0.91	-0.04	-4.21	0.96	1.02	0.91	471801
1737004500	0.95	0.11	13.10	0.835	1.04	0.83	794805
1736918100	0.84	0.1500001	21.74	0.7175	0.85	0.7175	403948
1736831700	0.6899999	0.0099999	1.47	0.71	0.725	0.6899999	226691
1736745300	0.68	-0.03	-4.23	0.6899999	0.705	0.665	148677
1736486100	0.71	0.0200001	2.90	0.72	0.72	0.71	27720
1736399700	0.6899999	-0.03	-4.17	0.715	0.715	0.68	107304
1736313300	0.72	0.0250001	3.60	0.73	0.74	0.705	246505
1736226900	0.6949999	0.0599999	9.45	0.65	0.74	0.65	314782
1736140500	0.635	0.015	2.42	0.62	0.655	0.62	419223
1735881300	0.62	0	0.00	0.64	0.64	0.62	157801
1735794900	0.62	0.09	16.98	0.555	0.625	0.555	111194
1735617660	0.53	-0.03	-5.36	0.5699999	0.5699999	0.53	110967
1735535700	0.56	0.075	15.46	0.495	0.56	0.495	347723
1735276500	0.485	0	0.00	0.495	0.5	0.485	56877
1735014060	0.485	0.005	1.04	0.48	0.485	0.48	4783
1734930900	0.48	0	0.00	0.485	0.5	0.47	60736
1734671700	0.48	0.01	2.13	0.48	0.4975	0.4775	40216
1734585300	0.47	0.01	2.17	0.45	0.475	0.445	116033
1734498900	0.46	0.01	2.22	0.475	0.475	0.46	20112
1734412500	0.45	-0.025	-5.26	0.475	0.475	0.45	604494
1734326100	0.475	0.025	5.56	0.46	0.475	0.445	121372
1734066900	0.45	-0.01	-2.17	0.445	0.455	0.425	117256
1733980500	0.46	0.005	1.10	0.455	0.46	0.445	10730
1733894100	0.455	-0.02	-4.21	0.475	0.475	0.435	12262
1733807700	0.475	0.015	3.26	0.475	0.475	0.45	44311
1733721300	0.46	-0.085	-15.60	0.53	0.53	0.46	137701
1733462100	0.545	0.03	5.83	0.52	0.545	0.52	12941
1733375700	0.515	-0.01	-1.90	0.54	0.54	0.51	57802
1733289300	0.525	-0.005	-0.94	0.53	0.54	0.52	20968
1733202900	0.53	0.03	6.00	0.495	0.56	0.495	381626
1733116500	0.5	0.06	13.64	0.44	0.5	0.425	243834
1732857300	0.44	0	0.00	0.44	0.44	0.44	1517
1732770900	0.44	0.005	1.15	0.42	0.44	0.42	15495
1732684500	0.435	0.0250001	6.10	0.42	0.435	0.42	17283
1732598100	0.4099999	-0.01	-2.38	0.42	0.42	0.4099999	34603
1732511700	0.42	-0.015	-3.45	0.435	0.445	0.42	68459
1732252500	0.435	-0.005	-1.14	0.435	0.435	0.435	9083
1732166100	0.44	0.005	1.15	0.44	0.45	0.4375	60023
1732079700	0.435	-0.02	-4.40	0.475	0.475	0.435	149934
1731993300	0.455	0.005	1.11	0.445	0.455	0.44	72635
1731906900	0.45	-0.03	-6.25	0.45	0.45	0.4099999	261111
1731647700	0.48	0	0.00	0.48	0.48	0.48	258
1731561300	0.48	0	0.00	0.48	0.48	0.465	35428

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