Argo Investments Limited (ASX:ARG)
Australia · Delayed Price · Currency is AUD 8.60
+0.01 (0.12%)
Apr 28, 2026, 11:43 AM AEST
Argo Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.58 | 8.64 | 8.58 | 8.59 | - | -0.58% | 154,687 |
| 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 |
| Mar 25, 2026 | 8.69 | 8.76 | 8.69 | 8.72 | 8.72 | 0.93% | 336,119 |
| Mar 24, 2026 | 8.72 | 8.72 | 8.58 | 8.64 | 8.64 | 0.23% | 340,724 |
| Mar 23, 2026 | 8.66 | 8.68 | 8.55 | 8.62 | 8.62 | -0.69% | 434,957 |
| Mar 20, 2026 | 8.75 | 8.79 | 8.68 | 8.68 | 8.68 | -0.91% | 287,946 |
| Mar 19, 2026 | 8.81 | 8.81 | 8.75 | 8.76 | 8.76 | -0.90% | 284,138 |
| Mar 18, 2026 | 8.91 | 8.95 | 8.82 | 8.84 | 8.84 | -0.79% | 288,137 |
| Mar 17, 2026 | 8.89 | 8.95 | 8.85 | 8.91 | 8.91 | 0.22% | 265,787 |
| Mar 16, 2026 | 8.99 | 8.99 | 8.88 | 8.89 | 8.89 | -1.11% | 354,313 |
| Mar 13, 2026 | 8.97 | 9.05 | 8.95 | 8.99 | 8.99 | -0.44% | 382,308 |
| Mar 12, 2026 | 9.03 | 9.03 | 8.94 | 9.03 | 9.03 | 0.11% | 432,687 |
| Mar 11, 2026 | 8.90 | 9.07 | 8.88 | 9.02 | 9.02 | 1.69% | 430,770 |
| Mar 10, 2026 | 8.87 | 8.96 | 8.84 | 8.87 | 8.87 | 0.45% | 637,011 |
| Mar 9, 2026 | 8.86 | 8.86 | 8.75 | 8.83 | 8.83 | -1.01% | 573,512 |
| Mar 6, 2026 | 8.90 | 8.94 | 8.87 | 8.92 | 8.92 | -0.56% | 385,358 |
| Mar 5, 2026 | 8.96 | 9.00 | 8.90 | 8.97 | 8.97 | 0.56% | 447,105 |
| Mar 4, 2026 | 8.96 | 8.96 | 8.86 | 8.92 | 8.92 | -0.89% | 525,004 |
| Mar 3, 2026 | 9.07 | 9.08 | 8.97 | 9.00 | 9.00 | -0.55% | 400,325 |
| Mar 2, 2026 | 9.10 | 9.14 | 9.01 | 9.05 | 9.05 | -1.20% | 505,701 |
| Feb 27, 2026 | 9.10 | 9.16 | 9.08 | 9.16 | 9.16 | 0.33% | 366,541 |
| Feb 26, 2026 | 9.06 | 9.13 | 9.05 | 9.13 | 9.13 | 0.77% | 272,169 |
| 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 |