Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.230
0.00 (0.00%)
Sep 29, 2025, 10:00 AM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 271,508 |
| Sep 25, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 332,085 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 585,149 |
| Sep 23, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 281,639 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 188,778 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 3,203,414 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 741,786 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 379,415 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 418,100 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 321,315 |
| Sep 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 321,315 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 1,016,873 |
| Sep 11, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 598,010 |
| Sep 10, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 537,515 |
| Sep 9, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 647,894 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 466,971 |
| Sep 5, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 1,062,131 |
| Sep 4, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 1.64% | 1,165,107 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | -0.81% | 1,087,401 |
| Sep 2, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.21 | 1.65% | 1,971,777 |
| Sep 1, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | 2.54% | 1,098,738 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.16 | - | 486,935 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.16 | - | 607,482 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.16 | -0.84% | 254,730 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | - | 754,175 |
| Aug 25, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.17 | -0.83% | 282,658 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | - | 1,059,125 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.18 | 0.84% | 1,178,984 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.17 | 1.71% | 911,460 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | - | 698,687 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -0.85% | 364,849 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.16 | - | 997,286 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.16 | 0.85% | 1,350,124 |
| Aug 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 571,774 |
| Aug 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.13 | - | 591,806 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 533,612 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | - | 269,958 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.12 | - | 232,232 |
| Aug 6, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.12 | - | 990,845 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.12 | 0.88% | 1,201,027 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.11 | -1.74% | 636,050 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.13 | - | 427,056 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 0.88% | 953,767 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | - | 943,172 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.12 | - | 291,885 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | 0.88% | 479,312 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.11 | -0.88% | 528,860 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.12 | -0.87% | 325,118 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 456,777 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.12 | - | 268,826 |