New Zealand markets closed

Argosy Property Limited (ARG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.0450-0.0400 (-3.69%)
At close: 04:59PM NZST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20241.12001.12001.04501.04501.045011,319,150
20 Sept 20241.12001.12001.04501.04501.045011,387,884
19 Sept 20241.11501.11501.07001.08501.08501,866,119
18 Sept 20241.12001.13501.11001.11501.1150627,958
17 Sept 20241.11001.12001.10001.12001.1200666,629
16 Sept 20241.15501.15501.10001.12001.1200415,691
13 Sept 20241.16001.17001.11501.16001.1600297,090
12 Sept 20241.11001.16001.11001.16001.1600303,319
11 Sept 20241.15001.15501.12001.12001.1200474,551
10 Sept 20241.15501.16001.14001.14001.14001,019,483
10 Sept 20240.016625 Dividend
09 Sept 20241.18501.18501.15001.16501.1484324,019
06 Sept 20241.17001.19001.17001.17001.153351,457
05 Sept 20241.19001.20001.17001.17001.1533606,085
04 Sept 20241.17501.19501.15001.19501.1779361,422
03 Sept 20241.19501.20001.17501.17501.1582745,000
02 Sept 20241.17001.20001.17001.20001.18291,541,778
30 Aug 20241.17501.20001.17001.19001.1730759,933
29 Aug 20241.17001.18001.17001.18001.1632219,301
28 Aug 20241.17001.17501.16501.17001.1533209,760
27 Aug 20241.17001.17501.16501.17501.1582491,461
26 Aug 20241.15501.17001.15501.16001.1434103,706
23 Aug 20241.18001.18001.15001.15501.138592,103
22 Aug 20241.14501.18001.14501.18001.1632208,521
21 Aug 20241.17001.17001.15001.16001.1434181,568
20 Aug 20241.14501.16501.14501.16501.1484314,610
19 Aug 20241.12001.14501.11001.14501.1287448,680
16 Aug 20241.13001.15501.12001.12001.1040609,565
15 Aug 20241.10001.13001.10001.13001.1139488,950
14 Aug 20241.09001.12501.08501.11001.0942419,040
13 Aug 20241.08001.09001.08001.08501.0695541,720
12 Aug 20241.08501.09001.08001.08501.0695515,966
09 Aug 20241.08001.08501.07501.07501.0597195,494
08 Aug 20241.08001.08001.07001.07501.0597497,821
07 Aug 20241.07001.08001.07001.07001.0547236,105
06 Aug 20241.07001.07001.05501.06001.0449455,208
05 Aug 20241.07501.07501.05001.06001.0449621,811
02 Aug 20241.08001.08001.05001.08001.0646629,129
01 Aug 20241.07001.07001.06001.06001.0449399,785
31 Jul 20241.07501.09001.05501.05501.0399654,869
30 Jul 20241.07001.08501.07001.08001.0646333,298
29 Jul 20241.06501.08001.06001.06001.0449294,708
26 Jul 20241.08501.08751.06001.06001.0449211,207
25 Jul 20241.10001.10001.08001.08001.0646326,145
24 Jul 20241.06501.10001.06501.10001.0843504,686
23 Jul 20241.06501.07001.06001.07001.0547211,218
22 Jul 20241.06501.07501.05501.05501.0399157,909
19 Jul 20241.04501.06501.04501.06501.0498455,070
18 Jul 20241.06001.06001.04001.04001.0252217,443
17 Jul 20241.04501.06001.04501.05501.0399249,576
16 Jul 20241.06501.07001.04501.04501.0301164,009
15 Jul 20241.05001.06501.03501.06501.0498160,345
12 Jul 20241.02501.05001.02501.05001.0350269,757
11 Jul 20241.02001.02001.02001.02001.0054-
10 Jul 20241.01501.02501.01501.02001.0054958,807
09 Jul 20241.03001.03501.01001.02001.00541,300,669
08 Jul 20241.03001.04001.02001.03001.0153108,527
05 Jul 20241.02501.03501.01501.03001.0153435,843
04 Jul 20241.02501.03001.02001.03001.0153157,581
03 Jul 20241.03001.03001.02001.02001.0054402,196
02 Jul 20241.01501.03001.01001.03001.0153342,486
01 Jul 20241.02001.02001.02001.02001.0054-
27 Jun 20241.02001.02001.01001.02001.0054428,304
26 Jun 20241.02001.02501.01501.01501.0005513,464
25 Jun 20241.02501.03001.01501.01501.0005202,174
24 Jun 20241.04001.04001.02001.02001.0054258,602
21 Jun 20241.03001.04001.02501.03001.01531,973,027
20 Jun 20241.03001.04001.02001.04001.0252740,968
19 Jun 20241.05001.05001.05001.05001.0350-
18 Jun 20241.05501.06001.02001.05001.0350219,231
17 Jun 20241.07001.08001.05001.06001.0449848,521
14 Jun 20241.07501.08001.07001.08001.0646472,344
13 Jun 20241.08001.08501.06001.08501.0695732,395
12 Jun 20241.07001.07001.06501.07001.0547652,143
11 Jun 20241.06001.08001.04501.08001.0646943,498
11 Jun 20240.016625 Dividend
10 Jun 20241.06501.06501.05501.06001.0285524,430
07 Jun 20241.08501.08501.05501.08001.0479190,047
06 Jun 20241.06001.08501.06001.07001.0382311,028
05 Jun 20241.06001.09001.05501.08001.0479353,769
04 Jun 20241.08501.08501.04501.05001.0188285,322
31 May 20241.04001.08501.03501.08501.05271,113,896
30 May 20241.06001.06001.03001.03000.9994888,517
29 May 20241.08501.08501.06001.06001.0285201,587
28 May 20241.07501.09001.07001.09001.0576134,179
27 May 20241.07501.07501.07001.07001.0382138,347
24 May 20241.07001.08001.06501.07001.0382380,038
23 May 20241.07501.08501.07001.07501.0430683,953
22 May 20241.08001.10501.07001.07501.0430307,478
21 May 20241.12001.12001.07501.12001.0867430,647
20 May 20241.09001.10001.07001.07001.0382451,894
17 May 20241.10001.11001.08001.08001.0479133,984
16 May 20241.09001.10001.08001.10001.0673229,749
15 May 20241.10001.12501.08001.08501.0527259,341
14 May 20241.13501.13501.10001.10001.0673200,063
13 May 20241.11001.14001.11001.14001.1061769,270
10 May 20241.10001.12001.08501.12001.0867506,169
09 May 20241.08501.10001.08001.10001.0673269,594
08 May 20241.09501.10501.08001.10501.0721235,997
07 May 20241.10501.10501.08501.09501.0624117,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...