Argosy Property Limited (ARG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 323,077 |
| 19 Apr 2024 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 323,077 |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 493,050 |
| 17 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1350 | 1.1350 | 267,186 |
| 16 Apr 2024 | 1.1350 | 1.1450 | 1.1250 | 1.1300 | 1.1300 | 361,355 |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 296,001 |
| 12 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 11 Apr 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1550 | 1.1550 | 485,681 |
| 10 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1350 | 1.1350 | 129,104 |
| 09 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 08 Apr 2024 | 1.1550 | 1.1600 | 1.1300 | 1.1550 | 1.1550 | 203,936 |
| 05 Apr 2024 | 1.1300 | 1.1600 | 1.1250 | 1.1600 | 1.1600 | 364,093 |
| 04 Apr 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | 343,353 |
| 03 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 744,188 |
| 02 Apr 2024 | 1.1150 | 1.1250 | 1.1100 | 1.1250 | 1.1250 | 248,268 |
| 28 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1250 | 1.1250 | 1,138,200 |
| 27 Mar 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 758,506 |
| 26 Mar 2024 | 1.1550 | 1.1750 | 1.1500 | 1.1600 | 1.1600 | 493,047 |
| 25 Mar 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 642,014 |
| 22 Mar 2024 | 1.1350 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 640,636 |
| 21 Mar 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1200 | 1.1200 | 317,232 |
| 20 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 353,525 |
| 19 Mar 2024 | 1.1150 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 834,796 |
| 18 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 305,790 |
| 15 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1250 | 1.1250 | 1,943,695 |
| 14 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 256,795 |
| 13 Mar 2024 | 1.1300 | 1.1300 | 1.1050 | 1.1100 | 1.1100 | 297,037 |
| 12 Mar 2024 | 1.1050 | 1.1300 | 1.1050 | 1.1300 | 1.1300 | 168,952 |
| 12 Mar 2024 | 0.016625 Dividend | |||||
| 11 Mar 2024 | 1.1050 | 1.1300 | 1.1050 | 1.1300 | 1.1134 | 371,521 |
| 08 Mar 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1200 | 1.1035 | 153,812 |
| 07 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1035 | 497,990 |
| 06 Mar 2024 | 1.1050 | 1.1200 | 1.1000 | 1.1200 | 1.1035 | 1,175,042 |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1050 | 1.0887 | 484,409 |
| 04 Mar 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.0937 | 829,263 |
| 01 Mar 2024 | 1.1050 | 1.1150 | 1.1050 | 1.1150 | 1.0986 | 262,611 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1100 | 1.0937 | 738,536 |
| 28 Feb 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1150 | 1.0986 | 601,109 |
| 27 Feb 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.0937 | 598,019 |
| 26 Feb 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.0937 | 232,730 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1050 | 1.0887 | 774,520 |
| 22 Feb 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1200 | 1.1035 | 228,881 |
| 21 Feb 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.0937 | 330,813 |
| 20 Feb 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1250 | 1.1084 | 195,297 |
| 19 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1035 | 162,733 |
| 16 Feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1232 | 102,273 |
| 15 Feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1134 | 219,313 |
| 14 Feb 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1050 | 1.0887 | 356,635 |
| 13 Feb 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.0937 | 509,691 |
| 12 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1035 | 465,560 |
| 09 Feb 2024 | 1.1400 | 1.1500 | 1.1250 | 1.1300 | 1.1134 | 218,305 |
| 08 Feb 2024 | 1.1400 | 1.1500 | 1.1250 | 1.1500 | 1.1331 | 480,687 |
| 07 Feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1134 | 439,134 |
| 05 Feb 2024 | 1.1650 | 1.1650 | 1.1400 | 1.1400 | 1.1232 | 237,697 |
| 02 Feb 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1331 | 505,177 |
| 01 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1331 | 307,443 |
| 31 Jan 2024 | 1.1700 | 1.1750 | 1.1500 | 1.1600 | 1.1429 | 753,064 |
| 30 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1528 | 393,159 |
| 29 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1429 | 97,418 |
| 26 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1528 | 216,050 |
| 25 Jan 2024 | 1.1550 | 1.1800 | 1.1400 | 1.1700 | 1.1528 | 899,626 |
| 24 Jan 2024 | 1.1450 | 1.1600 | 1.1350 | 1.1550 | 1.1380 | 290,077 |
| 23 Jan 2024 | 1.1500 | 1.1650 | 1.1350 | 1.1350 | 1.1183 | 2,987,801 |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1429 | 256,353 |
| 19 Jan 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1550 | 1.1380 | 1,032,022 |
| 18 Jan 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1331 | 2,169,012 |
| 17 Jan 2024 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.1331 | 644,808 |
| 16 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1429 | 101,933 |
| 15 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1331 | 80,469 |
| 12 Jan 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1429 | 289,468 |
| 11 Jan 2024 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1331 | 332,573 |
| 10 Jan 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1450 | 1.1282 | 379,021 |
| 09 Jan 2024 | 1.1350 | 1.1400 | 1.1300 | 1.1300 | 1.1134 | 342,530 |
| 08 Jan 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1350 | 1.1183 | 354,952 |
| 05 Jan 2024 | 1.1250 | 1.1450 | 1.1200 | 1.1450 | 1.1282 | 355,468 |
| 04 Jan 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1134 | 72,306 |
| 03 Jan 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1300 | 1.1134 | 257,658 |
| 29 Dec 2023 | 1.1300 | 1.1350 | 1.1200 | 1.1200 | 1.1035 | 77,563 |
| 28 Dec 2023 | 1.1200 | 1.1250 | 1.1100 | 1.1150 | 1.0986 | 369,265 |
| 27 Dec 2023 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.0937 | 338,913 |
| 22 Dec 2023 | 1.1050 | 1.1100 | 1.1000 | 1.1000 | 1.0838 | 455,760 |
| 21 Dec 2023 | 1.1050 | 1.1150 | 1.1050 | 1.1100 | 1.0937 | 395,871 |
| 20 Dec 2023 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.0937 | 1,756,609 |
| 19 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1050 | 1.0887 | 463,209 |
| 18 Dec 2023 | 1.0800 | 1.1150 | 1.0800 | 1.1100 | 1.0937 | 211,754 |
| 15 Dec 2023 | 1.0700 | 1.0800 | 1.0650 | 1.0800 | 1.0641 | 1,100,874 |
| 14 Dec 2023 | 1.0600 | 1.0650 | 1.0500 | 1.0500 | 1.0346 | 1,025,780 |
| 13 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0650 | 1.0493 | 287,115 |
| 12 Dec 2023 | 1.0700 | 1.0750 | 1.0500 | 1.0700 | 1.0543 | 749,477 |
| 11 Dec 2023 | 1.0800 | 1.0850 | 1.0550 | 1.0850 | 1.0690 | 341,341 |
| 08 Dec 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0641 | 155,675 |
| 07 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.0838 | 231,145 |
| 06 Dec 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0543 | 297,882 |
| 05 Dec 2023 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0740 | 221,080 |
| 05 Dec 2023 | 0.016625 Dividend | |||||
| 04 Dec 2023 | 1.1050 | 1.1100 | 1.0900 | 1.1100 | 1.0773 | 369,169 |
| 01 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0773 | 304,979 |
| 30 Nov 2023 | 1.1050 | 1.1100 | 1.1000 | 1.1050 | 1.0724 | 666,714 |
| 29 Nov 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0773 | 837,219 |
| 28 Nov 2023 | 1.1250 | 1.1500 | 1.1200 | 1.1500 | 1.1161 | 461,922 |
| *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.