Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.080
-0.010 (-0.92%)
May 8, 2026, 5:01 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 289,026 |
| May 7, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 2,539,587 |
| May 6, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 529,953 |
| May 5, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,630,334 |
| May 4, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 676,072 |
| May 1, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 303,594 |
| Apr 30, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 1,663,466 |
| Apr 29, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.28% | 1,455,839 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 1,056,825 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 235,664 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 110,997 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 423,832 |
| Apr 21, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 376,233 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 800,365 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 2,153,825 |
| Apr 16, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 523,546 |
| Apr 15, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 665,840 |
| Apr 14, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 880,171 |
| Apr 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 473,197 |
| Apr 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 471,379 |
| Apr 9, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 381,793 |
| Apr 8, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 333,821 |
| Apr 7, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 362,669 |
| Apr 2, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 851,448 |
| Apr 1, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 648,834 |
| 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 |