Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.255
-0.025 (-1.95%)
Oct 29, 2025, 5:00 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 874,482 |
| Oct 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 620,659 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 748,768 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 748,768 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 708,410 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 1,014,746 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 289,149 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 385,097 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 802,642 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 1,919,946 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -3.03% | 1,003,711 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 303,239 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | - | 894,735 |
| Oct 8, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,529,097 |
| Oct 7, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 617,995 |
| Oct 6, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 1.55% | 441,583 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,258,828 |
| Oct 2, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 1,061,148 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 1,292,059 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 823,932 |
| Sep 29, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 582,431 |
| 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 |