Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.105
-0.015 (-1.34%)
Apr 20, 2026, 5:01 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |