Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.130
+0.020 (1.80%)
Mar 11, 2026, 5:00 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | - | 0.90% | 317,632 |
| Mar 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 680,712 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.12 | -1.72% | 557,523 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 190,227 |
| Mar 5, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.14 | 1.75% | 405,899 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.12 | -0.87% | 450,060 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.13 | -1.71% | 359,571 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.15 | 2.63% | 203,828 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.12 | -2.56% | 605,447 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 321,882 |
| Feb 25, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 0.43% | 1,337,413 |
| Feb 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.14 | -0.86% | 176,146 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.15 | 1.75% | 583,674 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.13 | -0.87% | 1,190,439 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | 0.43% | 2,003,341 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.13 | - | 393,985 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.13 | -0.43% | 597,410 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -2.94% | 370,532 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.42% | 361,693 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.18 | -0.42% | 320,589 |
| Feb 11, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.18 | 3.00% | 900,959 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | -0.43% | 434,955 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 598,707 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -1.71% | 1,364,351 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.15 | -0.85% | 699,180 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | 0.43% | 847,249 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.16 | 0.43% | 220,043 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | - | 1,288,991 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | -1.68% | 390,731 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.17 | -2.06% | 779,150 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.20 | -0.41% | 296,749 |
| Jan 26, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.20 | - | 166,308 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -2.01% | 276,003 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 545,005 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.22 | -1.98% | 226,117 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 845,157 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 312,670 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 1,382,860 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 353,176 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 391,012 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 310,588 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | - | 683,979 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 124,244 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 103,943 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 183,442 |
| Jan 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.63% | 196,945 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -1.20% | 251,759 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | -0.40% | 30,641 |
| Dec 30, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 1.63% | 171,622 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | - | 166,149 |