Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.000
-0.020 (-1.96%)
Oct 2, 2026, 4:59 PM NZST
Argosy Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 858,695 |
| Oct 1, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 659,557 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 505,577 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 668,265 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 1,181,460 |
| Sep 25, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 771,920 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.98% | 446,097 |
| Sep 23, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.99% | 632,450 |
| Sep 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.53% | 366,501 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 1,333,196 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,650,817 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 223,515 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.51% | 545,411 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 438,675 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 387,645 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 959,361 |
| Sep 10, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.50% | 604,810 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 476,449 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.23% | 507,611 |
| Sep 7, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 815,851 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 370,451 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | - | 322,694 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | 0.48% | 252,257 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | -0.48% | 392,460 |
| Aug 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.02 | 1.96% | 1,364,002 |
| Aug 28, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.00 | -0.97% | 1,908,320 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -0.96% | 451,326 |
| Aug 26, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | 0.97% | 231,085 |
| Aug 25, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.01 | 0.98% | 654,286 |
| Aug 24, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 423,143 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | 0.98% | 525,605 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | 0.49% | 621,238 |
| Aug 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.98% | 590,142 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | 1.49% | 523,822 |
| Aug 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.46% | 1,077,233 |
| Aug 14, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | 0.49% | 594,501 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.00 | -0.97% | 3,236,103 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -0.96% | 793,801 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.48% | 531,985 |
| Aug 10, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | 0.48% | 442,885 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | - | 872,347 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | - | 366,291 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -1.42% | 455,794 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.96% | 1,360,304 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | 0.48% | 465,759 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 1,198,516 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 787,275 |
| Jul 29, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.04 | 0.95% | 568,180 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 399,148 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.04 | -0.47% | 511,666 |