Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.235
+0.015 (1.23%)
Sep 4, 2025, 4:59 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 870,600 |
| Sep 3, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 1,087,401 |
| Sep 2, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 1,971,777 |
| Sep 1, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 1,098,738 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 486,935 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 607,482 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 254,730 |
| Aug 26, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 754,175 |
| Aug 25, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 282,658 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,059,125 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,178,984 |
| Aug 20, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 911,460 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 698,687 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 364,849 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 997,286 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 1,350,124 |
| Aug 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 571,774 |
| Aug 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 591,806 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 533,612 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 269,958 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 232,232 |
| Aug 6, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 990,845 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 1,201,027 |
| Aug 4, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 636,050 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 427,056 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 953,767 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 943,172 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 291,885 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 479,312 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 528,860 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 325,118 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 456,777 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 268,826 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,124,803 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 2,033,521 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 206,837 |
| Jul 16, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 308,932 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 603,748 |
| Jul 14, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 434,545 |
| Jul 11, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 191,027 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 806,537 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 697,028 |
| Jul 8, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 596,509 |
| Jul 7, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 357,665 |
| Jul 4, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 551,771 |
| Jul 3, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 640,234 |
| Jul 2, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 1.83% | 683,729 |
| Jul 1, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 1,433,864 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 718,067 |
| Jun 27, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 1,135,816 |