Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.040
+0.005 (0.48%)
Jul 14, 2026, 2:23 PM NZST
Argosy Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | - | - | 182,187 |
| 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 |
| May 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.97% | 430,232 |
| May 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.02 | -3.27% | 991,941 |
| May 19, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.05 | - | 427,450 |
| May 18, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.05 | - | 516,204 |
| May 15, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.05 | -0.47% | 285,826 |
| May 14, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | -0.46% | 316,150 |
| May 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | 0.93% | 1,105,185 |
| May 12, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | -0.47% | 342,475 |
| May 11, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.46% | 613,305 |
| May 8, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.92% | 289,026 |
| May 7, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | -0.46% | 2,539,587 |
| May 6, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.08 | 0.46% | 529,953 |
| May 5, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 2,630,334 |
| May 4, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 676,072 |