Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.215
-0.005 (-0.41%)
At close: Jan 27, 2026
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 296,749 |
| Jan 26, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 166,308 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.01% | 276,003 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 545,005 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.98% | 226,117 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 845,157 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 312,670 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,382,860 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 353,176 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 391,012 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 310,588 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 683,979 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 124,244 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 103,943 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 183,442 |
| Jan 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 196,945 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 251,759 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 30,641 |
| Dec 30, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 171,622 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 166,149 |
| Dec 24, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 69,223 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 387,119 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.41% | 272,007 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 2,300,545 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 823,117 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 393,255 |
| Dec 16, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 510,061 |
| Dec 15, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.40% | 763,708 |
| Dec 12, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 532,805 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 502,411 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 673,602 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 348,996 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 479,726 |
| Dec 5, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 768,883 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 200,995 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 857,861 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.76% | 377,028 |
| Dec 1, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.25 | 0.40% | 831,019 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | 0.40% | 220,382 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -0.40% | 498,000 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | -1.17% | 393,208 |
| Nov 25, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.26 | - | 479,334 |
| Nov 24, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.26 | -1.16% | 321,395 |
| Nov 21, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.28 | 1.57% | 460,623 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.26 | 2.00% | 597,249 |
| Nov 19, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 1.21% | 911,135 |
| Nov 18, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 2.07% | 296,249 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.19 | -1.63% | 578,152 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 425,251 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.22 | 0.40% | 496,875 |