Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 9.21
+0.01 (0.11%)
Sep 26, 2025, 4:10 PM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.21 | 9.24 | 9.20 | 9.21 | 9.21 | 0.11% | 122,756 |
| Sep 25, 2025 | 9.21 | 9.25 | 9.20 | 9.20 | 9.20 | -0.43% | 178,318 |
| Sep 24, 2025 | 9.25 | 9.26 | 9.22 | 9.24 | 9.24 | 0.11% | 218,386 |
| Sep 23, 2025 | 9.20 | 9.25 | 9.18 | 9.23 | 9.23 | 0.65% | 409,699 |
| Sep 22, 2025 | 9.23 | 9.23 | 9.16 | 9.17 | 9.17 | -0.43% | 315,349 |
| Sep 19, 2025 | 9.30 | 9.33 | 9.21 | 9.21 | 9.21 | -0.97% | 396,348 |
| Sep 18, 2025 | 9.29 | 9.32 | 9.27 | 9.30 | 9.30 | 0.11% | 176,689 |
| Sep 17, 2025 | 9.31 | 9.35 | 9.29 | 9.29 | 9.29 | -0.43% | 236,613 |
| Sep 16, 2025 | 9.35 | 9.37 | 9.32 | 9.33 | 9.33 | - | 242,738 |
| Sep 15, 2025 | 9.28 | 9.35 | 9.28 | 9.33 | 9.33 | 0.65% | 337,927 |
| Sep 12, 2025 | 9.36 | 9.36 | 9.25 | 9.27 | 9.27 | -0.32% | 259,539 |
| Sep 11, 2025 | 9.33 | 9.34 | 9.29 | 9.30 | 9.30 | -0.32% | 262,295 |
| Sep 10, 2025 | 9.37 | 9.40 | 9.31 | 9.33 | 9.33 | -0.32% | 234,297 |
| Sep 9, 2025 | 9.44 | 9.44 | 9.35 | 9.36 | 9.36 | -0.74% | 209,037 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.33 | 9.43 | 9.43 | -0.74% | 343,337 |
| Sep 5, 2025 | 9.47 | 9.51 | 9.47 | 9.50 | 9.50 | 0.32% | 223,752 |
| Sep 4, 2025 | 9.42 | 9.49 | 9.40 | 9.47 | 9.47 | 0.74% | 376,122 |
| Sep 3, 2025 | 9.50 | 9.50 | 9.37 | 9.40 | 9.40 | -1.36% | 349,121 |
| Sep 2, 2025 | 9.53 | 9.55 | 9.48 | 9.53 | 9.53 | -0.21% | 276,218 |
| Sep 1, 2025 | 9.55 | 9.58 | 9.49 | 9.55 | 9.55 | -0.42% | 254,390 |
| Aug 29, 2025 | 9.47 | 9.59 | 9.45 | 9.59 | 9.59 | 0.95% | 285,676 |
| Aug 28, 2025 | 9.47 | 9.50 | 9.43 | 9.50 | 9.50 | 1.06% | 315,946 |
| Aug 27, 2025 | 9.35 | 9.43 | 9.34 | 9.40 | 9.40 | 0.32% | 311,203 |
| Aug 26, 2025 | 9.38 | 9.38 | 9.32 | 9.37 | 9.37 | 0.11% | 261,988 |
| Aug 25, 2025 | 9.40 | 9.42 | 9.36 | 9.36 | 9.36 | - | 478,770 |
| Aug 22, 2025 | 9.43 | 9.43 | 9.36 | 9.36 | 9.36 | -0.74% | 318,717 |
| Aug 21, 2025 | 9.48 | 9.49 | 9.42 | 9.43 | 9.43 | -0.42% | 478,351 |
| Aug 20, 2025 | 9.48 | 9.49 | 9.45 | 9.47 | 9.47 | - | 309,184 |
| Aug 19, 2025 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 0.32% | 245,789 |
| Aug 18, 2025 | 9.37 | 9.45 | 9.36 | 9.44 | 9.44 | - | 314,726 |
| Aug 15, 2025 | 9.38 | 9.47 | 9.38 | 9.44 | 9.44 | 0.64% | 344,587 |
| Aug 14, 2025 | 9.39 | 9.42 | 9.37 | 9.38 | 9.38 | 0.11% | 319,353 |
| Aug 13, 2025 | 9.33 | 9.41 | 9.33 | 9.37 | 9.37 | 0.54% | 345,789 |
| Aug 12, 2025 | 9.23 | 9.33 | 9.21 | 9.32 | 9.32 | 1.08% | 301,005 |
| Aug 11, 2025 | 9.17 | 9.28 | 9.17 | 9.22 | 9.22 | 0.77% | 345,257 |
| Aug 8, 2025 | 9.21 | 9.22 | 9.11 | 9.15 | 9.15 | -2.87% | 311,718 |
| Aug 7, 2025 | 9.44 | 9.45 | 9.37 | 9.42 | 9.22 | -0.32% | 413,625 |
| Aug 6, 2025 | 9.44 | 9.48 | 9.41 | 9.45 | 9.25 | 0.11% | 243,555 |
| Aug 5, 2025 | 9.34 | 9.45 | 9.34 | 9.44 | 9.24 | 1.61% | 289,875 |
| Aug 4, 2025 | 9.22 | 9.31 | 9.19 | 9.29 | 9.09 | -0.11% | 353,809 |
| Aug 1, 2025 | 9.30 | 9.32 | 9.24 | 9.30 | 9.10 | -0.64% | 260,392 |
| Jul 31, 2025 | 9.27 | 9.36 | 9.22 | 9.36 | 9.16 | 0.97% | 255,536 |
| Jul 30, 2025 | 9.18 | 9.30 | 9.17 | 9.27 | 9.07 | 0.76% | 325,005 |
| Jul 29, 2025 | 9.19 | 9.21 | 9.17 | 9.20 | 9.00 | - | 273,671 |
| Jul 28, 2025 | 9.17 | 9.22 | 9.17 | 9.20 | 9.00 | 0.33% | 308,616 |
| Jul 25, 2025 | 9.21 | 9.22 | 9.16 | 9.17 | 8.98 | -0.65% | 289,277 |
| Jul 24, 2025 | 9.25 | 9.25 | 9.20 | 9.23 | 9.03 | -0.11% | 305,478 |
| Jul 23, 2025 | 9.20 | 9.25 | 9.20 | 9.24 | 9.04 | 0.43% | 451,718 |
| Jul 22, 2025 | 9.22 | 9.23 | 9.20 | 9.20 | 9.00 | - | 225,414 |
| Jul 21, 2025 | 9.22 | 9.23 | 9.17 | 9.20 | 9.00 | -0.43% | 260,621 |