New Zealand markets closed

Argosy Property Limited (ARG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.3300+0.0100 (+0.76%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20201.33001.34501.32501.33001.3300295,349
28 Sep 20201.31001.32001.31001.32001.3200714,484
25 Sep 20201.31001.32501.31001.32001.3200342,181
24 Sep 20201.31001.32001.31001.32001.3200505,251
23 Sep 20201.33001.33001.31501.31501.3150708,243
22 Sep 20201.32501.33001.32001.33001.3300563,268
21 Sep 20201.34001.34001.31501.31501.3150278,112
18 Sep 20201.33501.34001.32501.32501.32501,328,563
17 Sep 20201.34001.34501.33501.33501.3350615,968
16 Sep 20201.34501.35501.33001.33501.3350464,633
15 Sep 20201.34501.35001.34001.34501.3450264,030
15 Sep 20200.015875 Dividend
14 Sep 20201.35501.36001.35001.35001.3341575,988
11 Sep 20201.36001.36501.35001.35501.3391859,534
10 Sep 20201.37001.37501.35501.36001.3440124,505
09 Sep 20201.37001.37001.35001.37001.3539656,624
08 Sep 20201.35501.37501.35501.37001.3539497,119
07 Sep 20201.35001.35001.34001.34501.3292327,403
04 Sep 20201.35001.36001.34001.35001.3341385,890
03 Sep 20201.36501.38001.35501.38001.3638160,767
02 Sep 20201.36501.37001.34001.37001.3539643,117
01 Sep 20201.37001.38001.36001.37001.3539327,933
31 Aug 20201.37001.38001.31501.37001.35391,016,312
28 Aug 20201.40001.40001.35001.36001.3440573,409
27 Aug 20201.39501.40001.39001.40001.3835495,560
26 Aug 20201.34501.39001.33001.39001.3737564,745
25 Aug 20201.35001.38001.35001.35001.33411,128,072
24 Aug 20201.31001.35001.31001.35001.33411,206,572
21 Aug 20201.30001.31001.29001.31001.2946340,290
20 Aug 20201.31001.32501.27501.28001.2649425,102
19 Aug 20201.28001.31001.28001.31001.2946526,813
18 Aug 20201.26001.30001.25001.27501.26001,605,367
17 Aug 20201.23001.26001.23001.25001.2353440,915
14 Aug 20201.25001.25001.23001.23001.2155317,663
13 Aug 20201.22501.25001.22501.25001.2353588,081
12 Aug 20201.25001.25001.22001.22501.2106549,654
11 Aug 20201.27501.28001.27001.27001.2551580,999
10 Aug 20201.26001.28001.25501.28001.2649498,650
07 Aug 20201.25501.26501.25001.25501.2402774,677
06 Aug 20201.25001.26001.24501.25501.24022,520,341
05 Aug 20201.26001.26001.25001.25001.23531,696,591
04 Aug 20201.26501.26501.25501.26001.2452785,138
03 Aug 20201.27001.27001.25501.25501.2402433,021
31 Jul 20201.27001.28001.25001.27001.2551573,706
30 Jul 20201.26001.28001.26001.27001.2551420,205
29 Jul 20201.24001.28001.24001.28001.2649182,515
28 Jul 20201.24501.28001.24001.24001.2254232,227
27 Jul 20201.28001.28001.24001.24501.2304270,741
24 Jul 20201.27001.28501.25501.28501.2699150,822
23 Jul 20201.23001.27001.23001.27001.2551392,965
22 Jul 20201.23501.26001.23001.23001.2155256,794
21 Jul 20201.27001.27001.22501.22501.2106310,693
20 Jul 20201.25501.27001.23001.26001.2452433,634
17 Jul 20201.25001.27001.22501.26001.2452455,495
16 Jul 20201.24001.27001.24001.24001.2254408,027
15 Jul 20201.24001.25001.23501.25001.2353456,247
14 Jul 20201.22001.24001.20501.24001.2254631,253
13 Jul 20201.19501.23001.19501.23001.2155141,874
10 Jul 20201.17501.22501.17001.21501.2007219,578
09 Jul 20201.21001.22001.17501.17501.1612474,809
08 Jul 20201.22001.24501.21001.21001.1958551,634
07 Jul 20201.21501.23001.21501.22001.2057469,459
06 Jul 20201.20501.21001.20001.21001.195896,564
03 Jul 20201.22001.22001.19001.21001.1958336,216
02 Jul 20201.19001.21001.18501.21001.1958478,850
01 Jul 20201.17001.19001.16501.19001.1760897,394
30 Jun 20201.17001.18001.16501.16501.15131,423,395
29 Jun 20201.16501.17001.15001.17001.15621,279,476
26 Jun 20201.19001.20001.16501.17001.1562432,830
25 Jun 20201.16501.19001.16501.18501.1711152,053
24 Jun 20201.19001.20001.16501.19501.1809734,280
23 Jun 20201.17501.17501.17001.17001.1562346,418
22 Jun 20201.17001.20001.16001.18001.1661979,417
19 Jun 20201.17501.18001.16001.16001.14641,338,611
18 Jun 20201.18001.19001.16501.19001.1760287,737
17 Jun 20201.17001.19001.16001.19001.1760513,282
16 Jun 20201.16001.17001.15001.16001.1464249,910
15 Jun 20201.16501.19001.15501.17001.1562377,720
12 Jun 20201.14001.18501.11001.16001.1464601,030
11 Jun 20201.20001.21001.17001.21001.1958223,710
10 Jun 20201.22001.22501.19501.21001.1958512,577
09 Jun 20201.24001.26001.19001.21001.1958770,256
09 Jun 20200.015875 Dividend
08 Jun 20201.20501.25001.20501.23001.1998275,402
05 Jun 20201.22001.25001.18501.19501.1657661,750
04 Jun 20201.21001.24001.20501.24001.20961,248,696
03 Jun 20201.18501.21001.18001.19001.16081,990,424
02 Jun 20201.15001.17001.14001.17001.1413959,331
29 May 20201.12501.15001.12501.15001.12181,134,296
28 May 20201.15501.16501.12501.12501.0974858,561
27 May 20201.12501.15001.12501.14501.1169441,847
26 May 20201.12001.14001.12001.13001.1023432,624
25 May 20201.13001.13001.12001.12001.0925123,196
22 May 20201.14001.14001.12501.13001.1023467,190
21 May 20201.15001.16001.13501.14501.1169327,907
20 May 20201.09001.15001.09001.14501.1169619,574
19 May 20201.06001.08501.06001.07501.0486472,896
18 May 20201.05001.09001.03501.03501.0096720,206
15 May 20201.02501.05001.02501.04001.0145488,709
14 May 20201.04001.04001.02001.02500.9999629,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...