Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 9.40
+0.04 (0.43%)
Aug 25, 2025, 2:08 PM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 9.17 | 9.27 | 9.16 | 9.24 | 9.04 | 0.76% | 399,614 |
| Jul 17, 2025 | 9.15 | 9.18 | 9.14 | 9.17 | 8.98 | 0.55% | 199,000 |
| Jul 16, 2025 | 9.15 | 9.18 | 9.11 | 9.12 | 8.93 | -0.76% | 304,280 |
| Jul 15, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 8.99 | 0.77% | 206,276 |
| Jul 14, 2025 | 9.14 | 9.15 | 9.12 | 9.12 | 8.93 | -0.22% | 198,548 |
| Jul 11, 2025 | 9.14 | 9.17 | 9.12 | 9.14 | 8.95 | - | 311,215 |
| Jul 10, 2025 | 9.16 | 9.16 | 9.12 | 9.14 | 8.95 | -0.22% | 238,469 |
| Jul 9, 2025 | 9.16 | 9.16 | 9.11 | 9.16 | 8.97 | 0.11% | 166,616 |
| Jul 8, 2025 | 9.07 | 9.16 | 9.07 | 9.15 | 8.96 | 0.77% | 483,372 |
| Jul 7, 2025 | 9.07 | 9.11 | 9.05 | 9.08 | 8.89 | -0.11% | 375,070 |
| Jul 4, 2025 | 9.10 | 9.12 | 9.08 | 9.09 | 8.90 | -0.11% | 222,511 |
| Jul 3, 2025 | 9.06 | 9.12 | 9.06 | 9.10 | 8.91 | - | 248,950 |
| Jul 2, 2025 | 9.06 | 9.14 | 9.05 | 9.10 | 8.91 | 0.66% | 454,814 |
| Jul 1, 2025 | 9.08 | 9.12 | 9.00 | 9.04 | 8.85 | -1.20% | 748,415 |
| Jun 30, 2025 | 9.04 | 9.15 | 9.04 | 9.15 | 8.96 | 1.22% | 274,148 |
| Jun 27, 2025 | 9.07 | 9.13 | 9.04 | 9.04 | 8.85 | -0.11% | 311,687 |
| Jun 26, 2025 | 9.04 | 9.07 | 9.02 | 9.05 | 8.86 | - | 244,861 |
| Jun 25, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | 8.86 | 0.56% | 365,092 |
| Jun 24, 2025 | 9.00 | 9.07 | 9.00 | 9.00 | 8.81 | 0.45% | 718,809 |
| Jun 23, 2025 | 8.98 | 8.99 | 8.94 | 8.96 | 8.77 | -0.67% | 376,757 |
| Jun 20, 2025 | 9.03 | 9.04 | 9.00 | 9.02 | 8.83 | -0.22% | 487,991 |
| Jun 19, 2025 | 9.03 | 9.07 | 9.01 | 9.04 | 8.85 | 0.11% | 346,161 |
| Jun 18, 2025 | 9.03 | 9.05 | 9.02 | 9.03 | 8.84 | -0.22% | 527,784 |
| Jun 17, 2025 | 9.05 | 9.10 | 9.04 | 9.05 | 8.86 | -0.22% | 535,498 |
| Jun 16, 2025 | 9.01 | 9.09 | 8.99 | 9.07 | 8.88 | -0.11% | 439,394 |