Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.130
+0.030 (2.73%)
At close: Mar 31, 2026
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 726,488 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 739,151 |
| Mar 27, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 3,420,802 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 496,875 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,010,251 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 2,316,206 |
| Mar 23, 2026 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -1.30% | 619,919 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,752,441 |
| Mar 19, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 1,707,622 |
| Mar 18, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 420,762 |
| Mar 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 246,234 |
| Mar 16, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 288,229 |
| Mar 13, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 160,346 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 1,715,732 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 558,132 |
| 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 |