Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 9.10
+0.04 (0.44%)
Feb 26, 2026, 2:19 PM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.98 | 9.06 | 8.96 | 9.06 | 9.06 | 0.89% | 256,615 |
| Feb 24, 2026 | 9.00 | 9.03 | 8.96 | 8.98 | 8.98 | - | 370,040 |
| Feb 23, 2026 | 9.05 | 9.05 | 8.95 | 8.98 | 8.98 | -0.88% | 532,086 |
| Feb 20, 2026 | 9.07 | 9.10 | 9.00 | 9.06 | 9.06 | -0.55% | 257,309 |
| Feb 19, 2026 | 9.06 | 9.14 | 9.03 | 9.11 | 9.11 | 0.33% | 354,566 |
| Feb 18, 2026 | 9.04 | 9.09 | 9.00 | 9.08 | 9.08 | 0.55% | 241,878 |
| Feb 17, 2026 | 9.08 | 9.12 | 9.01 | 9.03 | 9.03 | -0.55% | 425,312 |
| Feb 16, 2026 | 9.03 | 9.08 | 9.00 | 9.08 | 9.08 | 0.44% | 402,396 |
| Feb 13, 2026 | 8.88 | 9.08 | 8.85 | 9.04 | 9.04 | -1.74% | 367,733 |
| Feb 12, 2026 | 9.23 | 9.25 | 9.19 | 9.20 | 9.02 | - | 273,189 |
| Feb 11, 2026 | 9.17 | 9.24 | 9.16 | 9.20 | 9.02 | 0.33% | 423,791 |
| Feb 10, 2026 | 9.16 | 9.20 | 9.13 | 9.17 | 8.99 | 0.44% | 348,993 |
| Feb 9, 2026 | 9.07 | 9.15 | 9.07 | 9.13 | 8.95 | 1.22% | 312,323 |
| Feb 6, 2026 | 9.08 | 9.08 | 9.01 | 9.02 | 8.84 | -0.99% | 388,501 |
| Feb 5, 2026 | 9.09 | 9.13 | 9.08 | 9.11 | 8.93 | 0.44% | 478,579 |
| Feb 4, 2026 | 9.05 | 9.09 | 9.03 | 9.07 | 8.89 | - | 284,383 |
| Feb 3, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 8.89 | 0.44% | 211,451 |
| Feb 2, 2026 | 9.09 | 9.14 | 9.02 | 9.03 | 8.85 | -0.66% | 394,998 |
| Jan 30, 2026 | 9.11 | 9.15 | 9.09 | 9.09 | 8.91 | -0.22% | 152,845 |
| Jan 29, 2026 | 9.12 | 9.13 | 9.06 | 9.11 | 8.93 | -0.11% | 289,355 |
| Jan 28, 2026 | 9.17 | 9.18 | 9.12 | 9.12 | 8.94 | -0.55% | 328,207 |
| Jan 27, 2026 | 9.17 | 9.20 | 9.13 | 9.17 | 8.99 | - | 278,540 |
| Jan 23, 2026 | 9.18 | 9.18 | 9.13 | 9.17 | 8.99 | -0.33% | 180,630 |
| Jan 22, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 9.02 | 0.66% | 121,748 |
| Jan 21, 2026 | 9.20 | 9.20 | 9.12 | 9.14 | 8.96 | -0.65% | 262,223 |
| Jan 20, 2026 | 9.20 | 9.23 | 9.18 | 9.20 | 9.02 | -0.22% | 195,981 |
| Jan 19, 2026 | 9.28 | 9.29 | 9.22 | 9.22 | 9.03 | -0.65% | 214,550 |
| Jan 16, 2026 | 9.24 | 9.29 | 9.22 | 9.28 | 9.09 | 0.43% | 142,966 |
| Jan 15, 2026 | 9.22 | 9.24 | 9.17 | 9.24 | 9.05 | 0.22% | 273,493 |
| Jan 14, 2026 | 9.27 | 9.27 | 9.18 | 9.22 | 9.03 | -0.54% | 200,231 |
| Jan 13, 2026 | 9.17 | 9.29 | 9.17 | 9.27 | 9.08 | 0.98% | 335,513 |
| Jan 12, 2026 | 9.14 | 9.20 | 9.13 | 9.18 | 9.00 | 0.44% | 148,569 |
| Jan 9, 2026 | 9.17 | 9.19 | 9.14 | 9.14 | 8.96 | -0.54% | 130,699 |
| Jan 8, 2026 | 9.14 | 9.19 | 9.12 | 9.19 | 9.01 | 0.77% | 184,150 |
| Jan 7, 2026 | 9.15 | 9.16 | 9.12 | 9.12 | 8.94 | - | 205,519 |
| Jan 6, 2026 | 9.17 | 9.18 | 9.12 | 9.12 | 8.94 | -0.55% | 263,182 |
| Jan 5, 2026 | 9.14 | 9.18 | 9.13 | 9.17 | 8.99 | 0.55% | 162,910 |
| Jan 2, 2026 | 9.12 | 9.15 | 9.09 | 9.12 | 8.94 | - | 72,364 |
| Dec 31, 2025 | 9.10 | 9.14 | 9.09 | 9.12 | 8.94 | 0.22% | 93,477 |
| Dec 30, 2025 | 9.13 | 9.15 | 9.10 | 9.10 | 8.92 | -0.55% | 110,794 |
| Dec 29, 2025 | 9.12 | 9.18 | 9.12 | 9.15 | 8.97 | 0.33% | 158,934 |
| Dec 24, 2025 | 9.17 | 9.19 | 9.11 | 9.12 | 8.94 | -0.98% | 110,631 |
| Dec 23, 2025 | 9.13 | 9.23 | 9.12 | 9.21 | 9.02 | 0.99% | 216,560 |
| Dec 22, 2025 | 9.12 | 9.14 | 9.10 | 9.12 | 8.94 | 0.33% | 234,255 |
| Dec 19, 2025 | 9.05 | 9.13 | 9.05 | 9.09 | 8.91 | 0.44% | 205,445 |
| Dec 18, 2025 | 9.07 | 9.07 | 9.03 | 9.05 | 8.87 | -0.22% | 66,615 |
| Dec 17, 2025 | 9.07 | 9.08 | 9.03 | 9.07 | 8.89 | - | 246,204 |
| Dec 16, 2025 | 9.09 | 9.12 | 9.05 | 9.07 | 8.89 | - | 277,643 |
| Dec 15, 2025 | 9.09 | 9.12 | 9.03 | 9.07 | 8.89 | -0.44% | 282,748 |
| Dec 12, 2025 | 9.04 | 9.17 | 9.04 | 9.11 | 8.93 | 0.77% | 309,198 |