Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.045
+0.005 (0.48%)
Aug 3, 2026, 4:59 PM NZST
Argosy Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 465,759 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,198,516 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 787,275 |
| Jul 29, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 568,180 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 399,148 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 511,666 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.43% | 428,256 |
| Jul 23, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.33% | 3,842,929 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.38% | 278,698 |
| Jul 21, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 799,803 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 572,245 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,328,253 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 253,020 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 316,709 |
| Jul 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.45% | 476,614 |
| Jul 13, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 366,608 |
| Jul 9, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 967,216 |
| Jul 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 676,784 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 3,906,685 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 5,084,573 |
| Jul 3, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 144,083 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 198,772 |
| Jul 1, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,258,961 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 379,934 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 759,794 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 449,586 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.94% | 869,689 |
| Jun 24, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 343,168 |
| Jun 23, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 1,580,726 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.40% | 379,742 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 2.38% | 1,912,758 |
| Jun 18, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 327,637 |
| Jun 17, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 651,855 |
| Jun 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 598,146 |
| Jun 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 294,921 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 285,434 |
| Jun 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.45% | 759,290 |
| Jun 10, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.43% | 635,324 |
| Jun 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.24% | 749,677 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | -0.47% | 491,353 |
| Jun 5, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.04 | - | 366,232 |
| Jun 4, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.04 | 0.47% | 659,839 |
| Jun 3, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.04 | - | 503,241 |
| Jun 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | -0.94% | 528,584 |
| May 29, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.05 | 1.91% | 828,449 |
| May 28, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | -0.95% | 937,516 |
| May 27, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | 0.96% | 211,406 |
| May 26, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 894,611 |
| May 25, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -0.95% | 337,491 |
| May 22, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.04 | 0.96% | 653,961 |