U.S. Markets close in 2 hrs 33 mins

Argosy Property Limited (ARG.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
1.5700+0.0150 (+0.96%)
At close: 5:00PM NZST
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 04, 20211.54501.56501.53501.56501.5650340,240
Jun 03, 20211.55501.55501.54001.55001.5500406,333
Jun 02, 20211.54001.55001.51001.55001.5500453,026
Jun 01, 20211.52501.55001.52501.55001.5500642,242
May 31, 20211.51001.53001.49501.53001.5300518,528
May 28, 20211.51001.52501.50001.50001.5000617,104
May 27, 20211.52001.53001.51501.52001.52001,527,563
May 26, 20211.52001.52501.49501.52501.5250367,427
May 25, 20211.52001.52001.51001.52001.5200358,885
May 24, 20211.50001.53001.49501.52001.5200360,704
May 21, 20211.49001.50001.48001.50001.5000205,436
May 20, 20211.51001.52001.48001.48001.4800623,272
May 19, 20211.53501.53501.50501.51001.5100665,684
May 18, 20211.48001.55001.47501.55001.5500605,620
May 17, 20211.48001.50001.47001.48001.4800304,982
May 14, 20211.48501.48501.47501.47501.47501,408,399
May 13, 20211.51001.52001.45001.45501.4550781,540
May 12, 20211.52001.53001.51001.51001.5100349,988
May 11, 20211.52001.53001.51001.53001.5300389,478
May 10, 20211.53001.54001.51001.52001.5200497,684
May 07, 20211.53001.54001.51001.53001.5300245,616
May 06, 20211.53001.54001.51001.51501.5150687,243
May 05, 20211.49001.53001.48501.53001.5300554,955
May 04, 20211.49001.52001.48501.52001.5200682,912
May 03, 20211.48501.49001.48001.49001.4900556,957
Apr 30, 20211.50001.50001.47501.48501.4850505,894
Apr 29, 20211.51001.51001.48001.48001.4800354,641
Apr 28, 20211.52001.53001.50001.50001.50001,051,854
Apr 27, 20211.49501.53001.49001.52001.5200726,029
Apr 23, 20211.50001.51001.49501.49501.4950404,795
Apr 22, 20211.52501.53001.49001.49001.4900300,951
Apr 21, 20211.48001.53001.47001.52001.5200515,128
Apr 20, 20211.52501.53001.47001.47001.47002,008,027
Apr 19, 20211.49001.53001.48501.53001.5300405,000
Apr 16, 20211.48001.52001.47001.50001.5000737,563
Apr 15, 20211.51001.51001.45501.49001.4900421,648
Apr 14, 20211.45001.51001.44501.51001.5100446,591
Apr 13, 20211.44001.45001.43001.45001.45001,376,677
Apr 12, 20211.44501.44501.43501.44001.4400555,274
Apr 09, 20211.44001.44501.43501.43501.4350581,508
Apr 08, 20211.44001.44501.43501.44001.4400768,856
Apr 07, 20211.44501.44501.43501.44501.4450378,353
Apr 06, 20211.43001.44001.42501.44001.4400379,120
Apr 01, 20211.43501.44001.42501.42501.42501,272,388
Mar 31, 20211.43501.45001.42001.43501.4350632,006
Mar 30, 20211.44001.45001.42501.43501.4350543,575
Mar 29, 20211.46001.46001.43501.43501.4350396,529
Mar 26, 20211.44001.45501.43001.45501.4550457,881
Mar 25, 20211.44001.44001.43001.43501.4350435,383
Mar 24, 20211.43001.45501.43001.44001.4400717,664
Mar 23, 20211.46001.46501.43001.44501.4450231,097
Mar 22, 20211.46001.46501.45001.46001.4600378,857
Mar 19, 20211.46001.46501.45001.46001.4600845,979
Mar 18, 20211.44501.47501.43001.45501.4550770,961
Mar 17, 20211.45501.47501.43501.44501.4450799,643
Mar 16, 20211.47501.47501.44001.46501.4650894,313
Mar 16, 20210.016125 Dividend
Mar 15, 20211.47001.49001.47001.48001.4639436,037
Mar 12, 20211.45501.49501.45501.48501.4688268,104
Mar 11, 20211.44001.47501.44001.46501.4490887,539
Mar 10, 20211.45001.46001.44001.44001.4243665,712
Mar 09, 20211.48001.48001.43001.43001.41441,132,550
Mar 08, 20211.49001.49001.47501.48001.4639210,641
Mar 05, 20211.46501.50001.46501.50001.4837826,149
Mar 04, 20211.50001.51001.47501.48001.46391,057,558
Mar 03, 20211.50001.52001.49001.51001.4935275,728
Mar 02, 20211.53001.53001.48001.50001.4837987,238
Mar 01, 20211.48501.52001.45501.52001.5034304,381
Feb 26, 20211.46001.49001.45001.49001.47381,546,010
Feb 25, 20211.47001.48001.46501.47001.4540578,887
Feb 24, 20211.46001.51001.46001.48001.4639216,983
Feb 23, 20211.47001.48001.45001.45501.43911,048,813
Feb 22, 20211.48501.50001.47001.47001.4540301,535
Feb 19, 20211.52001.53001.49001.49001.4738611,489
Feb 18, 20211.53501.54001.52001.52001.5034269,863
Feb 17, 20211.53001.55001.53001.53501.5183867,650
Feb 16, 20211.54001.55001.53001.53001.5133610,972
Feb 15, 20211.56001.56001.54001.54501.5282481,403
Feb 12, 20211.56001.56001.54501.55501.5381406,546
Feb 11, 20211.56001.56501.55001.55001.5331300,007
Feb 10, 20211.57001.58001.55501.56501.5479264,982
Feb 09, 20211.58001.58001.55001.56501.5479373,396
Feb 05, 20211.55501.57501.55001.57001.5529313,424
Feb 04, 20211.57001.58001.55001.55501.5381473,717
Feb 03, 20211.55501.58501.54501.55001.5331339,904
Feb 02, 20211.54501.55001.54001.54001.5232496,549
Feb 01, 20211.54001.56001.53501.54501.5282531,418
Jan 29, 20211.54501.55501.54501.54501.5282501,327
Jan 28, 20211.56501.58001.54001.54001.5232322,791
Jan 27, 20211.54001.58501.53501.58501.5677272,454
Jan 26, 20211.54501.55501.53501.54501.5282238,913
Jan 25, 20211.54001.55001.52001.54501.5282242,229
Jan 22, 20211.54001.55501.53001.53001.5133428,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...