Skip to main content
logo
Argosy Property Limited (NZE:ARG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.065
+0.020 (1.91%)
May 29, 2026, 5:00 PM NZST

Argosy Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261.051.081.051.071.071.91%753,449
May 28, 20261.081.081.051.051.05-0.95%937,516
May 27, 20261.061.071.051.061.060.96%211,406
May 26, 20261.051.061.041.051.05-894,611
May 25, 20261.071.071.051.051.05-0.95%337,491
May 22, 20261.051.071.041.061.060.96%653,961
May 21, 20261.041.051.041.051.050.97%430,232
May 20, 20261.071.071.041.041.04-3.27%991,941
May 19, 20261.071.081.061.071.07-427,450
May 18, 20261.071.081.061.071.07-516,204
May 15, 20261.071.081.071.071.07-0.47%285,826
May 14, 20261.071.081.071.081.08-0.46%316,150
May 13, 20261.081.081.071.081.080.93%1,105,185
May 12, 20261.081.081.071.071.07-0.47%342,475
May 11, 20261.091.091.081.081.08-0.46%613,305
May 8, 20261.091.091.081.081.08-0.92%289,026
May 7, 20261.091.101.091.091.09-0.46%2,539,587
May 6, 20261.091.101.081.101.100.46%529,953
May 5, 20261.091.091.081.091.09-2,630,334
May 4, 20261.091.101.081.091.09-676,072
May 1, 20261.081.101.081.091.090.93%303,594
Apr 30, 20261.071.091.061.081.080.93%1,663,466
Apr 29, 20261.091.101.061.071.07-2.28%1,455,839
Apr 28, 20261.111.121.101.101.10-1.35%1,056,825
Apr 24, 20261.131.131.111.111.11-0.89%235,664
Apr 23, 20261.131.131.111.121.121.36%110,997
Apr 22, 20261.111.121.111.111.11-0.45%423,832
Apr 21, 20261.111.121.111.111.110.45%376,233
Apr 20, 20261.121.121.101.111.11-1.34%800,365
Apr 17, 20261.141.141.121.121.12-0.88%2,153,825
Apr 16, 20261.141.141.121.131.13-523,546
Apr 15, 20261.131.151.121.131.13-0.88%665,840
Apr 14, 20261.121.151.121.141.141.79%880,171
Apr 13, 20261.121.121.111.121.12-473,197
Apr 10, 20261.121.131.111.121.12-0.44%471,379
Apr 9, 20261.121.131.111.131.130.90%381,793
Apr 8, 20261.111.121.111.121.120.90%333,821
Apr 7, 20261.121.121.111.111.110.91%362,669
Apr 2, 20261.121.121.101.101.10-1.35%851,448
Apr 1, 20261.111.131.111.111.11-1.77%648,834
Mar 31, 20261.101.131.101.131.132.73%726,488
Mar 30, 20261.111.121.101.101.10-0.90%739,151
Mar 27, 20261.141.141.111.111.11-1.33%3,459,347
Mar 26, 20261.141.141.131.131.13-0.88%496,875
Mar 25, 20261.151.151.131.141.14-1,010,251
Mar 24, 20261.151.151.131.141.14-0.44%2,316,206
Mar 23, 20261.131.171.121.141.14-1.30%619,919
Mar 20, 20261.161.161.141.161.160.87%1,752,441
Mar 19, 20261.151.161.131.151.15-0.43%1,707,622
Mar 18, 20261.131.151.121.151.153.60%420,762