Argosy Property Limited (ARG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.0850 | 1.0875 | 1.0600 | 1.0600 | 1.0600 | 211,207 |
| 26 Jul 2024 | 1.0850 | 1.0875 | 1.0600 | 1.0600 | 1.0600 | 211,207 |
| 25 Jul 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 326,145 |
| 24 Jul 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 504,686 |
| 23 Jul 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 211,218 |
| 22 Jul 2024 | 1.0650 | 1.0750 | 1.0550 | 1.0550 | 1.0550 | 157,909 |
| 19 Jul 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 455,070 |
| 18 Jul 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 217,443 |
| 17 Jul 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0550 | 1.0550 | 249,576 |
| 16 Jul 2024 | 1.0650 | 1.0700 | 1.0450 | 1.0450 | 1.0450 | 164,009 |
| 15 Jul 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0650 | 1.0650 | 160,345 |
| 12 Jul 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 269,757 |
| 11 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 10 Jul 2024 | 1.0150 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 958,807 |
| 09 Jul 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 1,300,669 |
| 08 Jul 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 108,527 |
| 05 Jul 2024 | 1.0250 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 435,843 |
| 04 Jul 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 157,581 |
| 03 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 402,196 |
| 02 Jul 2024 | 1.0150 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 342,486 |
| 01 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 27 Jun 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 428,304 |
| 26 Jun 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0150 | 1.0150 | 513,464 |
| 25 Jun 2024 | 1.0250 | 1.0300 | 1.0150 | 1.0150 | 1.0150 | 202,174 |
| 24 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 258,602 |
| 21 Jun 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0300 | 1,973,027 |
| 20 Jun 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 740,968 |
| 19 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Jun 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 219,231 |
| 17 Jun 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 848,521 |
| 14 Jun 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 472,344 |
| 13 Jun 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 732,395 |
| 12 Jun 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0700 | 652,143 |
| 11 Jun 2024 | 1.0600 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 943,498 |
| 11 Jun 2024 | 0.016625 Dividend | |||||
| 10 Jun 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0600 | 1.0434 | 524,430 |
| 07 Jun 2024 | 1.0850 | 1.0850 | 1.0550 | 1.0800 | 1.0631 | 190,047 |
| 06 Jun 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0532 | 311,028 |
| 05 Jun 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0800 | 1.0631 | 353,769 |
| 04 Jun 2024 | 1.0850 | 1.0850 | 1.0450 | 1.0500 | 1.0335 | 285,322 |
| 31 May 2024 | 1.0400 | 1.0850 | 1.0350 | 1.0850 | 1.0680 | 1,113,896 |
| 30 May 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0138 | 888,517 |
| 29 May 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0434 | 201,587 |
| 28 May 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0900 | 1.0729 | 134,179 |
| 27 May 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0532 | 138,347 |
| 24 May 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0532 | 380,038 |
| 23 May 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0750 | 1.0581 | 683,953 |
| 22 May 2024 | 1.0800 | 1.1050 | 1.0700 | 1.0750 | 1.0581 | 307,478 |
| 21 May 2024 | 1.1200 | 1.1200 | 1.0750 | 1.1200 | 1.1024 | 430,647 |
| 20 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0532 | 451,894 |
| 17 May 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0631 | 133,984 |
| 16 May 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0827 | 229,749 |
| 15 May 2024 | 1.1000 | 1.1250 | 1.0800 | 1.0850 | 1.0680 | 259,341 |
| 14 May 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 1.0827 | 200,063 |
| 13 May 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1221 | 769,270 |
| 10 May 2024 | 1.1000 | 1.1200 | 1.0850 | 1.1200 | 1.1024 | 506,169 |
| 09 May 2024 | 1.0850 | 1.1000 | 1.0800 | 1.1000 | 1.0827 | 269,594 |
| 08 May 2024 | 1.0950 | 1.1050 | 1.0800 | 1.1050 | 1.0877 | 235,997 |
| 07 May 2024 | 1.1050 | 1.1050 | 1.0850 | 1.0950 | 1.0778 | 117,824 |
| 06 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0729 | 463,105 |
| 03 May 2024 | 1.0950 | 1.1100 | 1.0900 | 1.1100 | 1.0926 | 419,904 |
| 02 May 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0778 | 823,934 |
| 01 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0950 | 1.0778 | 433,380 |
| 30 Apr 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1250 | 1.1074 | 225,953 |
| 29 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.0827 | 408,034 |
| 26 Apr 2024 | 1.1400 | 1.1400 | 1.1050 | 1.1100 | 1.0926 | 342,379 |
| 24 Apr 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.0926 | 209,045 |
| 23 Apr 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1100 | 1.0926 | 455,758 |
| 22 Apr 2024 | 1.1350 | 1.1450 | 1.1150 | 1.1450 | 1.1270 | 395,247 |
| 19 Apr 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1172 | 323,077 |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1123 | 493,050 |
| 17 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1350 | 1.1172 | 267,186 |
| 16 Apr 2024 | 1.1350 | 1.1450 | 1.1250 | 1.1300 | 1.1123 | 361,355 |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1320 | 296,001 |
| 12 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1369 | - |
| 11 Apr 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1550 | 1.1369 | 485,681 |
| 10 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1350 | 1.1172 | 129,104 |
| 09 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1369 | - |
| 08 Apr 2024 | 1.1550 | 1.1600 | 1.1300 | 1.1550 | 1.1369 | 203,936 |
| 05 Apr 2024 | 1.1300 | 1.1600 | 1.1250 | 1.1600 | 1.1418 | 364,093 |
| 04 Apr 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1700 | 1.1516 | 343,353 |
| 03 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1320 | 744,188 |
| 02 Apr 2024 | 1.1150 | 1.1250 | 1.1100 | 1.1250 | 1.1074 | 248,268 |
| 28 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1250 | 1.1074 | 1,138,200 |
| 27 Mar 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1400 | 1.1221 | 758,506 |
| 26 Mar 2024 | 1.1550 | 1.1750 | 1.1500 | 1.1600 | 1.1418 | 493,047 |
| 25 Mar 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1418 | 642,014 |
| 22 Mar 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1300 | 1.1123 | 640,636 |
| 21 Mar 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1200 | 1.1024 | 317,232 |
| 20 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.0926 | 353,525 |
| 19 Mar 2024 | 1.1150 | 1.1300 | 1.1000 | 1.1300 | 1.1123 | 834,796 |
| 18 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0926 | 305,790 |
| 15 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1250 | 1.1074 | 1,943,695 |
| 14 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.0827 | 256,795 |
| 13 Mar 2024 | 1.1300 | 1.1300 | 1.1050 | 1.1100 | 1.0926 | 297,037 |
| 12 Mar 2024 | 1.1050 | 1.1300 | 1.1050 | 1.1300 | 1.1123 | 168,952 |
| 12 Mar 2024 | 0.016625 Dividend | |||||
| 11 Mar 2024 | 1.1050 | 1.1300 | 1.1050 | 1.1300 | 1.0959 | 371,521 |
| 08 Mar 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1200 | 1.0862 | 153,812 |
| 07 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.0862 | 497,990 |
| *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.