Argosy Minerals Ltd (AM1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | - |
| 19 Jun 2024 | 0.0551 | 0.0551 | 0.0539 | 0.0539 | 0.0539 | - |
| 18 Jun 2024 | 0.0549 | 0.0551 | 0.0549 | 0.0549 | 0.0549 | - |
| 17 Jun 2024 | 0.0549 | 0.0581 | 0.0549 | 0.0549 | 0.0549 | 10,000 |
| 14 Jun 2024 | 0.0539 | 0.0579 | 0.0539 | 0.0579 | 0.0579 | - |
| 13 Jun 2024 | 0.0539 | 0.0549 | 0.0539 | 0.0549 | 0.0549 | - |
| 12 Jun 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
| 11 Jun 2024 | 0.0619 | 0.0649 | 0.0619 | 0.0647 | 0.0647 | - |
| 10 Jun 2024 | 0.0697 | 0.0698 | 0.0664 | 0.0665 | 0.0665 | - |
| 07 Jun 2024 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | - |
| 06 Jun 2024 | 0.0697 | 0.0707 | 0.0697 | 0.0707 | 0.0707 | - |
| 05 Jun 2024 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | 0.0748 | - |
| 04 Jun 2024 | 0.0698 | 0.0718 | 0.0698 | 0.0718 | 0.0718 | - |
| 03 Jun 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 31 May 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
| 30 May 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
| 29 May 2024 | 0.0738 | 0.0748 | 0.0738 | 0.0748 | 0.0748 | - |
| 28 May 2024 | 0.0738 | 0.0770 | 0.0738 | 0.0741 | 0.0741 | - |
| 27 May 2024 | 0.0738 | 0.0743 | 0.0738 | 0.0738 | 0.0738 | - |
| 24 May 2024 | 0.0747 | 0.0758 | 0.0747 | 0.0758 | 0.0758 | - |
| 23 May 2024 | 0.0718 | 0.0798 | 0.0718 | 0.0798 | 0.0798 | - |
| 22 May 2024 | 0.0718 | 0.0798 | 0.0718 | 0.0798 | 0.0798 | - |
| 21 May 2024 | 0.0710 | 0.0788 | 0.0710 | 0.0788 | 0.0788 | - |
| 20 May 2024 | 0.0698 | 0.0708 | 0.0698 | 0.0704 | 0.0704 | - |
| 17 May 2024 | 0.0718 | 0.0788 | 0.0718 | 0.0788 | 0.0788 | - |
| 16 May 2024 | 0.0680 | 0.0704 | 0.0680 | 0.0704 | 0.0704 | - |
| 15 May 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 14 May 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 13 May 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 10 May 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 09 May 2024 | 0.0648 | 0.0762 | 0.0648 | 0.0678 | 0.0678 | - |
| 08 May 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 07 May 2024 | 0.0718 | 0.0744 | 0.0718 | 0.0744 | 0.0744 | - |
| 06 May 2024 | 0.0718 | 0.0726 | 0.0718 | 0.0720 | 0.0720 | - |
| 03 May 2024 | 0.0718 | 0.0758 | 0.0718 | 0.0756 | 0.0756 | - |
| 02 May 2024 | 0.0738 | 0.0778 | 0.0738 | 0.0778 | 0.0778 | - |
| 30 Apr 2024 | 0.0705 | 0.0745 | 0.0705 | 0.0742 | 0.0742 | - |
| 29 Apr 2024 | 0.0765 | 0.0777 | 0.0765 | 0.0777 | 0.0777 | - |
| 26 Apr 2024 | 0.0798 | 0.0799 | 0.0798 | 0.0798 | 0.0798 | - |
| 25 Apr 2024 | 0.0798 | 0.0798 | 0.0778 | 0.0778 | 0.0778 | - |
| 24 Apr 2024 | 0.0714 | 0.0730 | 0.0714 | 0.0728 | 0.0728 | - |
| 23 Apr 2024 | 0.0708 | 0.0710 | 0.0708 | 0.0708 | 0.0708 | - |
| 22 Apr 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 19 Apr 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 18 Apr 2024 | 0.0757 | 0.0757 | 0.0698 | 0.0698 | 0.0698 | - |
| 17 Apr 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 16 Apr 2024 | 0.0738 | 0.0738 | 0.0708 | 0.0708 | 0.0708 | - |
| 15 Apr 2024 | 0.0708 | 0.0738 | 0.0708 | 0.0738 | 0.0738 | - |
| 12 Apr 2024 | 0.0785 | 0.0786 | 0.0782 | 0.0782 | 0.0782 | - |
| 11 Apr 2024 | 0.0782 | 0.0785 | 0.0782 | 0.0785 | 0.0785 | - |
| 10 Apr 2024 | 0.0817 | 0.0822 | 0.0811 | 0.0811 | 0.0811 | - |
| 09 Apr 2024 | 0.0784 | 0.0788 | 0.0784 | 0.0786 | 0.0786 | - |
| 08 Apr 2024 | 0.0758 | 0.0758 | 0.0732 | 0.0732 | 0.0732 | - |
| 05 Apr 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 04 Apr 2024 | 0.0783 | 0.0785 | 0.0783 | 0.0785 | 0.0785 | - |
| 03 Apr 2024 | 0.0758 | 0.0768 | 0.0758 | 0.0768 | 0.0768 | - |
| 02 Apr 2024 | 0.0798 | 0.0800 | 0.0758 | 0.0758 | 0.0758 | - |
| 28 Mar 2024 | 0.0798 | 0.0800 | 0.0798 | 0.0800 | 0.0800 | - |
| 27 Mar 2024 | 0.0768 | 0.0797 | 0.0768 | 0.0797 | 0.0797 | - |
| 26 Mar 2024 | 0.0689 | 0.0770 | 0.0689 | 0.0770 | 0.0770 | - |
| 25 Mar 2024 | 0.0717 | 0.0798 | 0.0717 | 0.0798 | 0.0798 | - |
| 22 Mar 2024 | 0.0748 | 0.0828 | 0.0748 | 0.0828 | 0.0828 | - |
| 21 Mar 2024 | 0.0848 | 0.0907 | 0.0848 | 0.0907 | 0.0907 | - |
| 20 Mar 2024 | 0.0848 | 0.0858 | 0.0848 | 0.0858 | 0.0858 | - |
| 19 Mar 2024 | 0.0908 | 0.0911 | 0.0888 | 0.0911 | 0.0911 | - |
| 18 Mar 2024 | 0.0897 | 0.1007 | 0.0897 | 0.0898 | 0.0898 | - |
| 15 Mar 2024 | 0.1034 | 0.1034 | 0.1030 | 0.1032 | 0.1032 | - |
| 14 Mar 2024 | 0.1091 | 0.1147 | 0.1091 | 0.1091 | 0.1091 | - |
| 13 Mar 2024 | 0.0988 | 0.0988 | 0.0988 | 0.0988 | 0.0988 | - |
| 12 Mar 2024 | 0.0896 | 0.0988 | 0.0896 | 0.0988 | 0.0988 | - |
| 11 Mar 2024 | 0.0868 | 0.0887 | 0.0868 | 0.0887 | 0.0887 | - |
| 08 Mar 2024 | 0.0868 | 0.0962 | 0.0868 | 0.0868 | 0.0868 | 3,000 |
| 07 Mar 2024 | 0.0878 | 0.0878 | 0.0848 | 0.0848 | 0.0848 | - |
| 06 Mar 2024 | 0.0768 | 0.0768 | 0.0726 | 0.0748 | 0.0748 | - |
| 05 Mar 2024 | 0.0778 | 0.0808 | 0.0778 | 0.0808 | 0.0808 | - |
| 04 Mar 2024 | 0.0798 | 0.0808 | 0.0798 | 0.0808 | 0.0808 | - |
| 01 Mar 2024 | 0.0898 | 0.0898 | 0.0848 | 0.0849 | 0.0849 | - |
| 29 Feb 2024 | 0.0735 | 0.0735 | 0.0731 | 0.0735 | 0.0735 | - |
| 28 Feb 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 466 |
| 27 Feb 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 26 Feb 2024 | 0.0709 | 0.0709 | 0.0708 | 0.0708 | 0.0708 | - |
| 23 Feb 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
| 22 Feb 2024 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
| 21 Feb 2024 | 0.0717 | 0.0748 | 0.0717 | 0.0748 | 0.0748 | - |
| 20 Feb 2024 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | - |
| 19 Feb 2024 | 0.0621 | 0.0688 | 0.0621 | 0.0688 | 0.0688 | - |
| 16 Feb 2024 | 0.0614 | 0.0614 | 0.0599 | 0.0599 | 0.0599 | - |
| 15 Feb 2024 | 0.0569 | 0.0581 | 0.0569 | 0.0579 | 0.0579 | - |
| 14 Feb 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
| 13 Feb 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
| 12 Feb 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
| 09 Feb 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 60 |
| 08 Feb 2024 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
| 07 Feb 2024 | 0.0609 | 0.0621 | 0.0609 | 0.0621 | 0.0621 | - |
| 06 Feb 2024 | 0.0599 | 0.0599 | 0.0549 | 0.0549 | 0.0549 | - |
| 05 Feb 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
| 02 Feb 2024 | 0.0601 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | - |
| 01 Feb 2024 | 0.0539 | 0.0549 | 0.0539 | 0.0549 | 0.0549 | - |
| 31 Jan 2024 | 0.0619 | 0.0649 | 0.0619 | 0.0619 | 0.0619 | - |
| 30 Jan 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.