Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.160
+0.010 (0.87%)
Feb 19, 2026, 3:39 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 393,985 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 597,410 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.94% | 370,532 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 361,693 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.42% | 320,589 |
| Feb 11, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 3.00% | 900,959 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 434,955 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 598,707 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,364,351 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 699,180 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 847,249 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 220,043 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,288,991 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 390,731 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 779,150 |
| 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 |