Argosy Property Limited (ARG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0450 | 1.0450 | 11,319,150 |
| 20 Sept 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0450 | 1.0450 | 11,387,884 |
| 19 Sept 2024 | 1.1150 | 1.1150 | 1.0700 | 1.0850 | 1.0850 | 1,866,119 |
| 18 Sept 2024 | 1.1200 | 1.1350 | 1.1100 | 1.1150 | 1.1150 | 627,958 |
| 17 Sept 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 666,629 |
| 16 Sept 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1200 | 1.1200 | 415,691 |
| 13 Sept 2024 | 1.1600 | 1.1700 | 1.1150 | 1.1600 | 1.1600 | 297,090 |
| 12 Sept 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 303,319 |
| 11 Sept 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 474,551 |
| 10 Sept 2024 | 1.1550 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,019,483 |
| 10 Sept 2024 | 0.016625 Dividend | |||||
| 09 Sept 2024 | 1.1850 | 1.1850 | 1.1500 | 1.1650 | 1.1484 | 324,019 |
| 06 Sept 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1533 | 51,457 |
| 05 Sept 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1533 | 606,085 |
| 04 Sept 2024 | 1.1750 | 1.1950 | 1.1500 | 1.1950 | 1.1779 | 361,422 |
| 03 Sept 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1750 | 1.1582 | 745,000 |
| 02 Sept 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.1829 | 1,541,778 |
| 30 Aug 2024 | 1.1750 | 1.2000 | 1.1700 | 1.1900 | 1.1730 | 759,933 |
| 29 Aug 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1632 | 219,301 |
| 28 Aug 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1533 | 209,760 |
| 27 Aug 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1582 | 491,461 |
| 26 Aug 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1600 | 1.1434 | 103,706 |
| 23 Aug 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1550 | 1.1385 | 92,103 |
| 22 Aug 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1800 | 1.1632 | 208,521 |
| 21 Aug 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1434 | 181,568 |
| 20 Aug 2024 | 1.1450 | 1.1650 | 1.1450 | 1.1650 | 1.1484 | 314,610 |
| 19 Aug 2024 | 1.1200 | 1.1450 | 1.1100 | 1.1450 | 1.1287 | 448,680 |
| 16 Aug 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1200 | 1.1040 | 609,565 |
| 15 Aug 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1139 | 488,950 |
| 14 Aug 2024 | 1.0900 | 1.1250 | 1.0850 | 1.1100 | 1.0942 | 419,040 |
| 13 Aug 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0850 | 1.0695 | 541,720 |
| 12 Aug 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0850 | 1.0695 | 515,966 |
| 09 Aug 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0750 | 1.0597 | 195,494 |
| 08 Aug 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0750 | 1.0597 | 497,821 |
| 07 Aug 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0547 | 236,105 |
| 06 Aug 2024 | 1.0700 | 1.0700 | 1.0550 | 1.0600 | 1.0449 | 455,208 |
| 05 Aug 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0600 | 1.0449 | 621,811 |
| 02 Aug 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0646 | 629,129 |
| 01 Aug 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0449 | 399,785 |
| 31 Jul 2024 | 1.0750 | 1.0900 | 1.0550 | 1.0550 | 1.0399 | 654,869 |
| 30 Jul 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0800 | 1.0646 | 333,298 |
| 29 Jul 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0600 | 1.0449 | 294,708 |
| 26 Jul 2024 | 1.0850 | 1.0875 | 1.0600 | 1.0600 | 1.0449 | 211,207 |
| 25 Jul 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0646 | 326,145 |
| 24 Jul 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.0843 | 504,686 |
| 23 Jul 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0700 | 1.0547 | 211,218 |
| 22 Jul 2024 | 1.0650 | 1.0750 | 1.0550 | 1.0550 | 1.0399 | 157,909 |
| 19 Jul 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0650 | 1.0498 | 455,070 |
| 18 Jul 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0252 | 217,443 |
| 17 Jul 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0550 | 1.0399 | 249,576 |
| 16 Jul 2024 | 1.0650 | 1.0700 | 1.0450 | 1.0450 | 1.0301 | 164,009 |
| 15 Jul 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0650 | 1.0498 | 160,345 |
| 12 Jul 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0500 | 1.0350 | 269,757 |
| 11 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0054 | - |
| 10 Jul 2024 | 1.0150 | 1.0250 | 1.0150 | 1.0200 | 1.0054 | 958,807 |
| 09 Jul 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0200 | 1.0054 | 1,300,669 |
| 08 Jul 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0153 | 108,527 |
| 05 Jul 2024 | 1.0250 | 1.0350 | 1.0150 | 1.0300 | 1.0153 | 435,843 |
| 04 Jul 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0300 | 1.0153 | 157,581 |
| 03 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0054 | 402,196 |
| 02 Jul 2024 | 1.0150 | 1.0300 | 1.0100 | 1.0300 | 1.0153 | 342,486 |
| 01 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0054 | - |
| 27 Jun 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0054 | 428,304 |
| 26 Jun 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0150 | 1.0005 | 513,464 |
| 25 Jun 2024 | 1.0250 | 1.0300 | 1.0150 | 1.0150 | 1.0005 | 202,174 |
| 24 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0054 | 258,602 |
| 21 Jun 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0153 | 1,973,027 |
| 20 Jun 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0252 | 740,968 |
| 19 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0350 | - |
| 18 Jun 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0500 | 1.0350 | 219,231 |
| 17 Jun 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0449 | 848,521 |
| 14 Jun 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0800 | 1.0646 | 472,344 |
| 13 Jun 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0850 | 1.0695 | 732,395 |
| 12 Jun 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0547 | 652,143 |
| 11 Jun 2024 | 1.0600 | 1.0800 | 1.0450 | 1.0800 | 1.0646 | 943,498 |
| 11 Jun 2024 | 0.016625 Dividend | |||||
| 10 Jun 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0600 | 1.0285 | 524,430 |
| 07 Jun 2024 | 1.0850 | 1.0850 | 1.0550 | 1.0800 | 1.0479 | 190,047 |
| 06 Jun 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0382 | 311,028 |
| 05 Jun 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0800 | 1.0479 | 353,769 |
| 04 Jun 2024 | 1.0850 | 1.0850 | 1.0450 | 1.0500 | 1.0188 | 285,322 |
| 31 May 2024 | 1.0400 | 1.0850 | 1.0350 | 1.0850 | 1.0527 | 1,113,896 |
| 30 May 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 0.9994 | 888,517 |
| 29 May 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0285 | 201,587 |
| 28 May 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0900 | 1.0576 | 134,179 |
| 27 May 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0382 | 138,347 |
| 24 May 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0382 | 380,038 |
| 23 May 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0750 | 1.0430 | 683,953 |
| 22 May 2024 | 1.0800 | 1.1050 | 1.0700 | 1.0750 | 1.0430 | 307,478 |
| 21 May 2024 | 1.1200 | 1.1200 | 1.0750 | 1.1200 | 1.0867 | 430,647 |
| 20 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0382 | 451,894 |
| 17 May 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0479 | 133,984 |
| 16 May 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0673 | 229,749 |
| 15 May 2024 | 1.1000 | 1.1250 | 1.0800 | 1.0850 | 1.0527 | 259,341 |
| 14 May 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 1.0673 | 200,063 |
| 13 May 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1061 | 769,270 |
| 10 May 2024 | 1.1000 | 1.1200 | 1.0850 | 1.1200 | 1.0867 | 506,169 |
| 09 May 2024 | 1.0850 | 1.1000 | 1.0800 | 1.1000 | 1.0673 | 269,594 |
| 08 May 2024 | 1.0950 | 1.1050 | 1.0800 | 1.1050 | 1.0721 | 235,997 |
| 07 May 2024 | 1.1050 | 1.1050 | 1.0850 | 1.0950 | 1.0624 | 117,824 |
| *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.