Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 9.04
+0.01 (0.11%)
Dec 4, 2025, 3:59 PM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.02 | 9.04 | 9.00 | 9.04 | 9.04 | 0.22% | 338,432 |
| Dec 2, 2025 | 9.03 | 9.04 | 9.00 | 9.02 | 9.02 | -0.22% | 266,552 |
| Dec 1, 2025 | 9.02 | 9.07 | 9.01 | 9.04 | 9.04 | 0.11% | 246,721 |
| Nov 28, 2025 | 9.06 | 9.07 | 9.00 | 9.03 | 9.03 | 0.11% | 323,768 |
| Nov 27, 2025 | 9.08 | 9.10 | 9.02 | 9.02 | 9.02 | -0.33% | 369,346 |
| Nov 26, 2025 | 9.02 | 9.09 | 8.99 | 9.05 | 9.05 | 0.89% | 402,981 |
| Nov 25, 2025 | 9.05 | 9.10 | 8.96 | 8.97 | 8.97 | -0.88% | 400,690 |
| Nov 24, 2025 | 9.00 | 9.06 | 8.97 | 9.05 | 9.05 | 0.78% | 394,791 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.93 | 8.98 | 8.98 | -1.10% | 391,137 |
| Nov 20, 2025 | 9.00 | 9.08 | 8.99 | 9.08 | 9.08 | 1.23% | 365,306 |
| Nov 19, 2025 | 8.97 | 9.03 | 8.91 | 8.97 | 8.97 | - | 291,748 |
| Nov 18, 2025 | 9.03 | 9.05 | 8.91 | 8.97 | 8.97 | -0.88% | 350,056 |
| Nov 17, 2025 | 9.04 | 9.05 | 9.00 | 9.05 | 9.05 | - | 329,914 |
| Nov 14, 2025 | 9.11 | 9.11 | 9.02 | 9.05 | 9.05 | -0.66% | 259,023 |
| Nov 13, 2025 | 9.20 | 9.22 | 9.10 | 9.11 | 9.11 | -0.98% | 217,710 |
| Nov 12, 2025 | 9.22 | 9.25 | 9.20 | 9.20 | 9.20 | -0.22% | 199,274 |
| Nov 11, 2025 | 9.21 | 9.27 | 9.21 | 9.22 | 9.22 | 0.11% | 309,317 |
| Nov 10, 2025 | 9.21 | 9.24 | 9.20 | 9.21 | 9.21 | 0.11% | 245,864 |
| Nov 7, 2025 | 9.25 | 9.25 | 9.17 | 9.20 | 9.20 | -0.65% | 216,301 |
| Nov 6, 2025 | 9.17 | 9.26 | 9.17 | 9.26 | 9.26 | 0.87% | 240,790 |
| Nov 5, 2025 | 9.14 | 9.19 | 9.10 | 9.18 | 9.18 | 0.44% | 295,485 |
| Nov 4, 2025 | 9.15 | 9.18 | 9.14 | 9.14 | 9.14 | -0.11% | 162,887 |
| Nov 3, 2025 | 9.15 | 9.18 | 9.12 | 9.15 | 9.15 | -0.33% | 240,315 |
| Oct 31, 2025 | 9.15 | 9.18 | 9.12 | 9.18 | 9.18 | 0.22% | 254,628 |
| Oct 30, 2025 | 9.14 | 9.19 | 9.09 | 9.16 | 9.16 | -0.11% | 331,081 |
| Oct 29, 2025 | 9.18 | 9.19 | 9.15 | 9.17 | 9.17 | - | 443,056 |
| Oct 28, 2025 | 9.19 | 9.20 | 9.17 | 9.17 | 9.17 | - | 221,308 |
| Oct 27, 2025 | 9.21 | 9.22 | 9.17 | 9.17 | 9.17 | -0.33% | 304,422 |
| Oct 24, 2025 | 9.21 | 9.23 | 9.18 | 9.20 | 9.20 | 0.33% | 304,694 |
| Oct 23, 2025 | 9.21 | 9.21 | 9.16 | 9.17 | 9.17 | -0.43% | 229,315 |
| Oct 22, 2025 | 9.25 | 9.25 | 9.21 | 9.21 | 9.21 | -0.43% | 166,532 |
| Oct 21, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.25 | 0.22% | 304,916 |
| Oct 20, 2025 | 9.24 | 9.26 | 9.21 | 9.23 | 9.23 | -0.11% | 399,815 |
| Oct 17, 2025 | 9.31 | 9.31 | 9.24 | 9.24 | 9.24 | -0.54% | 274,003 |
| Oct 16, 2025 | 9.30 | 9.35 | 9.26 | 9.29 | 9.29 | -0.11% | 369,965 |
| Oct 15, 2025 | 9.30 | 9.34 | 9.30 | 9.30 | 9.30 | -0.11% | 217,386 |
| Oct 14, 2025 | 9.28 | 9.32 | 9.27 | 9.31 | 9.31 | 0.32% | 227,704 |
| Oct 13, 2025 | 9.29 | 9.29 | 9.23 | 9.28 | 9.28 | -0.11% | 252,360 |
| Oct 10, 2025 | 9.29 | 9.30 | 9.26 | 9.29 | 9.29 | 0.22% | 175,202 |
| Oct 9, 2025 | 9.28 | 9.32 | 9.26 | 9.27 | 9.27 | 0.22% | 331,936 |
| Oct 8, 2025 | 9.27 | 9.29 | 9.25 | 9.25 | 9.25 | -0.22% | 473,984 |
| Oct 7, 2025 | 9.33 | 9.36 | 9.24 | 9.27 | 9.27 | -0.64% | 557,696 |
| Oct 6, 2025 | 9.33 | 9.35 | 9.28 | 9.33 | 9.33 | - | 240,135 |
| Oct 3, 2025 | 9.27 | 9.33 | 9.26 | 9.33 | 9.33 | 0.76% | 339,037 |
| Oct 2, 2025 | 9.27 | 9.30 | 9.26 | 9.26 | 9.26 | - | 267,517 |
| Oct 1, 2025 | 9.31 | 9.31 | 9.26 | 9.26 | 9.26 | -0.54% | 153,350 |
| Sep 30, 2025 | 9.25 | 9.32 | 9.25 | 9.31 | 9.31 | 0.98% | 272,515 |
| Sep 29, 2025 | 9.22 | 9.26 | 9.21 | 9.22 | 9.22 | 0.11% | 136,561 |
| 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 |