Argosy Property Limited (NZE:ARG)
New Zealand · Delayed Price · Currency is NZD 1.040
+0.015 (1.46%)
Nov 12, 2026, 5:00 PM NZDT
Argosy Property Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.46% | 274,288 |
| Nov 11, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.97% | 359,752 |
| Nov 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 413,963 |
| Nov 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 329,052 |
| Nov 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 245,806 |
| Nov 5, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 210,419 |
| Nov 4, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 388,486 |
| Nov 3, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 465,747 |
| Nov 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 178,832 |
| Oct 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 715,977 |
| Oct 29, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 360,263 |
| Oct 28, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 605,357 |
| Oct 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 232,655 |
| Oct 23, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 233,048 |
| Oct 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.50% | 419,453 |
| Oct 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 273,833 |
| Oct 20, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.50% | 419,433 |
| Oct 19, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 0.50% | 492,260 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 379,331 |
| Oct 15, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 639,141 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 360,657 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 624,907 |
| Oct 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 294,206 |
| Oct 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 193,673 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 779,108 |
| Oct 7, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.49% | 1,027,537 |
| Oct 6, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 0.50% | 355,096 |
| Oct 5, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 468,472 |
| 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 |