Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 8.70
-0.13 (-1.47%)
Jun 5, 2026, 4:10 PM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.82 | 8.83 | 8.70 | 8.71 | - | -1.36% | 470,219 |
| Jun 4, 2026 | 8.82 | 8.84 | 8.74 | 8.83 | 8.83 | -0.34% | 445,564 |
| Jun 3, 2026 | 8.88 | 8.89 | 8.81 | 8.86 | 8.86 | -0.45% | 273,092 |
| Jun 2, 2026 | 8.89 | 8.91 | 8.82 | 8.90 | 8.90 | 0.11% | 439,528 |
| Jun 1, 2026 | 8.95 | 8.97 | 8.86 | 8.89 | 8.89 | -0.56% | 420,914 |
| May 29, 2026 | 8.91 | 8.95 | 8.87 | 8.94 | 8.94 | 0.34% | 519,612 |
| May 28, 2026 | 8.89 | 8.94 | 8.83 | 8.91 | 8.91 | 0.45% | 388,786 |
| May 27, 2026 | 8.83 | 8.90 | 8.81 | 8.87 | 8.87 | 0.45% | 394,982 |
| May 26, 2026 | 8.84 | 8.86 | 8.77 | 8.83 | 8.83 | 0.34% | 365,536 |
| May 25, 2026 | 8.80 | 8.86 | 8.77 | 8.80 | 8.80 | 0.80% | 472,244 |
| May 22, 2026 | 8.80 | 8.82 | 8.71 | 8.73 | 8.73 | -0.68% | 338,920 |
| May 21, 2026 | 8.73 | 8.83 | 8.73 | 8.79 | 8.79 | 1.03% | 383,336 |
| May 20, 2026 | 8.84 | 8.84 | 8.68 | 8.70 | 8.70 | -1.58% | 451,125 |
| May 19, 2026 | 8.78 | 8.84 | 8.77 | 8.84 | 8.84 | 1.03% | 362,078 |
| May 18, 2026 | 8.75 | 8.78 | 8.71 | 8.75 | 8.75 | -0.23% | 360,500 |
| May 15, 2026 | 8.75 | 8.80 | 8.70 | 8.77 | 8.77 | 0.57% | 348,701 |
| May 14, 2026 | 8.75 | 8.76 | 8.70 | 8.72 | 8.72 | - | 282,479 |
| May 13, 2026 | 8.75 | 8.79 | 8.72 | 8.72 | 8.72 | -0.23% | 334,456 |
| May 12, 2026 | 8.77 | 8.82 | 8.73 | 8.74 | 8.74 | -0.91% | 507,434 |
| May 11, 2026 | 8.81 | 8.82 | 8.70 | 8.82 | 8.82 | 0.23% | 458,922 |
| May 8, 2026 | 8.84 | 8.85 | 8.76 | 8.80 | 8.80 | -0.45% | 425,577 |
| May 7, 2026 | 8.80 | 8.89 | 8.80 | 8.84 | 8.84 | 0.57% | 448,645 |
| May 6, 2026 | 8.75 | 8.79 | 8.72 | 8.79 | 8.79 | 0.34% | 394,906 |
| May 5, 2026 | 8.78 | 8.78 | 8.71 | 8.76 | 8.76 | -0.11% | 328,528 |
| May 4, 2026 | 8.75 | 8.81 | 8.67 | 8.77 | 8.77 | 0.23% | 485,228 |
| May 1, 2026 | 8.68 | 8.75 | 8.66 | 8.75 | 8.75 | 0.57% | 657,223 |
| Apr 30, 2026 | 8.62 | 8.70 | 8.59 | 8.70 | 8.70 | 0.69% | 520,808 |
| Apr 29, 2026 | 8.62 | 8.64 | 8.58 | 8.64 | 8.64 | 0.35% | 409,165 |
| Apr 28, 2026 | 8.64 | 8.64 | 8.58 | 8.61 | 8.61 | 0.23% | 537,505 |
| Apr 27, 2026 | 8.58 | 8.64 | 8.58 | 8.59 | 8.59 | -0.58% | 243,474 |
| Apr 24, 2026 | 8.65 | 8.65 | 8.57 | 8.64 | 8.64 | -0.12% | 559,394 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.61 | 8.65 | 8.65 | -0.46% | 581,229 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.68 | 8.69 | 8.69 | -0.69% | 495,518 |
| Apr 21, 2026 | 8.72 | 8.76 | 8.67 | 8.75 | 8.75 | 0.34% | 620,314 |
| Apr 20, 2026 | 8.76 | 8.79 | 8.68 | 8.72 | 8.72 | -0.34% | 552,051 |
| Apr 17, 2026 | 8.79 | 8.79 | 8.73 | 8.75 | 8.75 | -0.34% | 438,603 |
| Apr 16, 2026 | 8.87 | 8.88 | 8.77 | 8.78 | 8.78 | -0.57% | 588,405 |
| Apr 15, 2026 | 8.82 | 8.87 | 8.81 | 8.83 | 8.83 | 0.23% | 454,502 |
| Apr 14, 2026 | 8.80 | 8.84 | 8.79 | 8.81 | 8.81 | 0.57% | 385,034 |
| Apr 13, 2026 | 8.79 | 8.79 | 8.67 | 8.76 | 8.76 | -0.34% | 471,156 |
| Apr 10, 2026 | 8.83 | 8.83 | 8.75 | 8.79 | 8.79 | -0.45% | 409,218 |
| Apr 9, 2026 | 8.93 | 8.93 | 8.78 | 8.83 | 8.83 | -0.67% | 594,018 |
| Apr 8, 2026 | 8.80 | 8.93 | 8.79 | 8.89 | 8.89 | 2.30% | 442,608 |
| Apr 7, 2026 | 8.55 | 8.71 | 8.55 | 8.69 | 8.69 | 2.12% | 618,904 |
| Apr 2, 2026 | 8.61 | 8.67 | 8.51 | 8.51 | 8.51 | -0.82% | 525,257 |
| Apr 1, 2026 | 8.58 | 8.64 | 8.55 | 8.58 | 8.58 | 0.70% | 565,002 |
| Mar 31, 2026 | 8.49 | 8.57 | 8.47 | 8.52 | 8.52 | 0.35% | 380,337 |
| Mar 30, 2026 | 8.53 | 8.55 | 8.45 | 8.49 | 8.49 | -0.82% | 531,148 |
| Mar 27, 2026 | 8.55 | 8.63 | 8.54 | 8.56 | 8.56 | - | 511,616 |
| Mar 26, 2026 | 8.71 | 8.73 | 8.56 | 8.56 | 8.56 | -1.83% | 649,257 |