New Zealand markets open in 1 hour 36 minutes

Argosy Property Limited (ARG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.1500-0.0050 (-0.43%)
At close: 05:00PM NZST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.13501.15501.13501.15001.1500592,364
12 Apr 20241.15501.15501.15501.15501.1550-
11 Apr 20241.13001.15501.13001.15501.1550485,681
10 Apr 20241.13001.14001.13001.13501.1350129,104
09 Apr 20241.15501.15501.15501.15501.1550-
08 Apr 20241.15501.16001.13001.15501.1550203,936
05 Apr 20241.13001.16001.12501.16001.1600364,093
04 Apr 20241.12501.17001.12501.17001.1700343,353
03 Apr 20241.12001.15001.12001.15001.1500744,188
02 Apr 20241.11501.12501.11001.12501.1250248,268
28 Mar 20241.14001.14001.12001.12501.12501,138,200
27 Mar 20241.15001.16501.14001.14001.1400758,506
26 Mar 20241.15501.17501.15001.16001.1600493,047
25 Mar 20241.13001.16001.11001.16001.1600642,014
22 Mar 20241.13501.13501.12001.13001.1300640,636
21 Mar 20241.13501.13501.10001.12001.1200317,232
20 Mar 20241.13001.13001.10001.11001.1100353,525
19 Mar 20241.11501.13001.10001.13001.1300834,796
18 Mar 20241.10001.12001.10001.11001.1100305,790
15 Mar 20241.10001.13001.08001.12501.12501,943,695
14 Mar 20241.12001.12001.10001.10001.1000256,795
13 Mar 20241.13001.13001.10501.11001.1100297,037
12 Mar 20241.10501.13001.10501.13001.1300168,952
12 Mar 20240.016625 Dividend
11 Mar 20241.10501.13001.10501.13001.1134371,521
08 Mar 20241.11001.13001.10501.12001.1035153,812
07 Mar 20241.11001.13001.10001.12001.1035497,990
06 Mar 20241.10501.12001.10001.12001.10351,175,042
05 Mar 20241.12001.12001.10501.10501.0887484,409
04 Mar 20241.11501.11501.10501.11001.0937829,263
01 Mar 20241.10501.11501.10501.11501.0986262,611
29 Feb 20241.12001.12001.10501.11001.0937738,536
28 Feb 20241.12001.12001.10501.11501.0986601,109
27 Feb 20241.10501.11001.10001.11001.0937598,019
26 Feb 20241.10501.11001.10001.11001.0937232,730
23 Feb 20241.12001.12001.10001.10501.0887774,520
22 Feb 20241.11501.13001.11001.12001.1035228,881
21 Feb 20241.12501.12501.11001.11001.0937330,813
20 Feb 20241.13001.13001.11501.12501.1084195,297
19 Feb 20241.12001.14001.12001.12001.1035162,733
16 Feb 20241.14001.14001.13001.14001.1232102,273
15 Feb 20241.11001.13001.11001.13001.1134219,313
14 Feb 20241.11501.11501.10001.10501.0887356,635
13 Feb 20241.12501.12501.11001.11001.0937509,691
12 Feb 20241.13001.13001.12001.12001.1035465,560
09 Feb 20241.14001.15001.12501.13001.1134218,305
08 Feb 20241.14001.15001.12501.15001.1331480,687
07 Feb 20241.14001.14001.13001.13001.1134439,134
05 Feb 20241.16501.16501.14001.14001.1232237,697
02 Feb 20241.16001.18001.15001.15001.1331505,177
01 Feb 20241.16001.17001.15001.15001.1331307,443
31 Jan 20241.17001.17501.15001.16001.1429753,064
30 Jan 20241.16001.17001.15001.17001.1528393,159
29 Jan 20241.17001.17001.16001.16001.142997,418
26 Jan 20241.17001.17001.16001.17001.1528216,050
25 Jan 20241.15501.18001.14001.17001.1528899,626
24 Jan 20241.14501.16001.13501.15501.1380290,077
23 Jan 20241.15001.16501.13501.13501.11832,987,801
22 Jan 20241.17001.17001.15001.16001.1429256,353
19 Jan 20241.16001.18001.13001.15501.13801,032,022
18 Jan 20241.16001.16001.14001.15001.13312,169,012
17 Jan 20241.15501.16001.15001.15001.1331644,808
16 Jan 20241.15001.16001.15001.16001.1429101,933
15 Jan 20241.15001.15001.15001.15001.133180,469
12 Jan 20241.15001.16001.14001.16001.1429289,468
11 Jan 20241.14501.15001.14501.15001.1331332,573
10 Jan 20241.14001.15001.14001.14501.1282379,021
09 Jan 20241.13501.14001.13001.13001.1134342,530
08 Jan 20241.13001.14501.13001.13501.1183354,952
05 Jan 20241.12501.14501.12001.14501.1282355,468
04 Jan 20241.11501.13001.11501.13001.113472,306
03 Jan 20241.13501.14001.11501.13001.1134257,658
29 Dec 20231.13001.13501.12001.12001.103577,563
28 Dec 20231.12001.12501.11001.11501.0986369,265
27 Dec 20231.11001.12001.10501.11001.0937338,913
22 Dec 20231.10501.11001.10001.10001.0838455,760
21 Dec 20231.10501.11501.10501.11001.0937395,871
20 Dec 20231.11001.12001.10501.11001.09371,756,609
19 Dec 20231.11001.12001.10001.10501.0887463,209
18 Dec 20231.08001.11501.08001.11001.0937211,754
15 Dec 20231.07001.08001.06501.08001.06411,100,874
14 Dec 20231.06001.06501.05001.05001.03461,025,780
13 Dec 20231.07001.07001.05001.06501.0493287,115
12 Dec 20231.07001.07501.05001.07001.0543749,477
11 Dec 20231.08001.08501.05501.08501.0690341,341
08 Dec 20231.09001.09001.08001.08001.0641155,675
07 Dec 20231.07001.10001.07001.10001.0838231,145
06 Dec 20231.09001.09001.07001.07001.0543297,882
05 Dec 20231.10001.12001.08001.09001.0740221,080
05 Dec 20230.016625 Dividend
04 Dec 20231.10501.11001.09001.11001.0773369,169
01 Dec 20231.10001.11001.10001.11001.0773304,979
30 Nov 20231.10501.11001.10001.10501.0724666,714
29 Nov 20231.14001.14001.11001.11001.0773837,219
28 Nov 20231.12501.15001.12001.15001.1161461,922
27 Nov 20231.15001.15001.12001.12001.0870275,548
24 Nov 20231.10501.13501.10501.13501.1016142,861
23 Nov 20231.11001.11501.10001.11501.0821150,589
22 Nov 20231.10001.11501.09501.11501.0821244,713
21 Nov 20231.10001.12001.10001.10001.0676172,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...