Skip to main content
Argo Investments Limited (ASX:ARG)
Australia flag Australia · Delayed Price · Currency is AUD
9.09
+0.02 (0.22%)
At close: Dec 5, 2025

Argo Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.079.099.029.099.090.22%282,723
Dec 4, 20259.039.079.029.079.070.33%324,516
Dec 3, 20259.029.049.009.049.040.22%338,432
Dec 2, 20259.039.049.009.029.02-0.22%266,552
Dec 1, 20259.029.079.019.049.040.11%246,721
Nov 28, 20259.069.079.009.039.030.11%323,768
Nov 27, 20259.089.109.029.029.02-0.33%369,346
Nov 26, 20259.029.098.999.059.050.89%402,981
Nov 25, 20259.059.108.968.978.97-0.88%400,690
Nov 24, 20259.009.068.979.059.050.78%394,791
Nov 21, 20259.009.008.938.988.98-1.10%391,137
Nov 20, 20259.009.088.999.089.081.23%365,306
Nov 19, 20258.979.038.918.978.97-291,748
Nov 18, 20259.039.058.918.978.97-0.88%350,056
Nov 17, 20259.049.059.009.059.05-329,914
Nov 14, 20259.119.119.029.059.05-0.66%259,023
Nov 13, 20259.209.229.109.119.11-0.98%217,710
Nov 12, 20259.229.259.209.209.20-0.22%199,274
Nov 11, 20259.219.279.219.229.220.11%309,317
Nov 10, 20259.219.249.209.219.210.11%245,864
Nov 7, 20259.259.259.179.209.20-0.65%216,301
Nov 6, 20259.179.269.179.269.260.87%240,790
Nov 5, 20259.149.199.109.189.180.44%295,485
Nov 4, 20259.159.189.149.149.14-0.11%162,887
Nov 3, 20259.159.189.129.159.15-0.33%240,315
Oct 31, 20259.159.189.129.189.180.22%254,628
Oct 30, 20259.149.199.099.169.16-0.11%331,081
Oct 29, 20259.189.199.159.179.17-443,056
Oct 28, 20259.199.209.179.179.17-221,308
Oct 27, 20259.219.229.179.179.17-0.33%304,422
Oct 24, 20259.219.239.189.209.200.33%304,694
Oct 23, 20259.219.219.169.179.17-0.43%229,315
Oct 22, 20259.259.259.219.219.21-0.43%166,532
Oct 21, 20259.249.289.239.259.250.22%304,916
Oct 20, 20259.249.269.219.239.23-0.11%399,815
Oct 17, 20259.319.319.249.249.24-0.54%274,003
Oct 16, 20259.309.359.269.299.29-0.11%369,965
Oct 15, 20259.309.349.309.309.30-0.11%217,386
Oct 14, 20259.289.329.279.319.310.32%227,704
Oct 13, 20259.299.299.239.289.28-0.11%252,360
Oct 10, 20259.299.309.269.299.290.22%175,202
Oct 9, 20259.289.329.269.279.270.22%331,936
Oct 8, 20259.279.299.259.259.25-0.22%473,984
Oct 7, 20259.339.369.249.279.27-0.64%557,696
Oct 6, 20259.339.359.289.339.33-240,135
Oct 3, 20259.279.339.269.339.330.76%339,037
Oct 2, 20259.279.309.269.269.26-267,517
Oct 1, 20259.319.319.269.269.26-0.54%153,350
Sep 30, 20259.259.329.259.319.310.98%272,515
Sep 29, 20259.229.269.219.229.220.11%136,561
Sep 26, 20259.219.249.209.219.210.11%122,756
Sep 25, 20259.219.259.209.209.20-0.43%178,318
Sep 24, 20259.259.269.229.249.240.11%218,386
Sep 23, 20259.209.259.189.239.230.65%409,699
Sep 22, 20259.239.239.169.179.17-0.43%315,349
Sep 19, 20259.309.339.219.219.21-0.97%396,348
Sep 18, 20259.299.329.279.309.300.11%176,689
Sep 17, 20259.319.359.299.299.29-0.43%236,613
Sep 16, 20259.359.379.329.339.33-242,738
Sep 15, 20259.289.359.289.339.330.65%337,927
Sep 12, 20259.369.369.259.279.27-0.32%259,539
Sep 11, 20259.339.349.299.309.30-0.32%262,295
Sep 10, 20259.379.409.319.339.33-0.32%234,297
Sep 9, 20259.449.449.359.369.36-0.74%209,037
Sep 8, 20259.509.509.339.439.43-0.74%343,337
Sep 5, 20259.479.519.479.509.500.32%223,752
Sep 4, 20259.429.499.409.479.470.74%376,122
Sep 3, 20259.509.509.379.409.40-1.36%349,121
Sep 2, 20259.539.559.489.539.53-0.21%276,218
Sep 1, 20259.559.589.499.559.55-0.42%254,390
Aug 29, 20259.479.599.459.599.590.95%285,676
Aug 28, 20259.479.509.439.509.501.06%315,946
Aug 27, 20259.359.439.349.409.400.32%311,203
Aug 26, 20259.389.389.329.379.370.11%261,988
Aug 25, 20259.409.429.369.369.36-478,770
Aug 22, 20259.439.439.369.369.36-0.74%318,717
Aug 21, 20259.489.499.429.439.43-0.42%478,351
Aug 20, 20259.489.499.459.479.47-309,184
Aug 19, 20259.449.479.449.479.470.32%245,789
Aug 18, 20259.379.459.369.449.44-314,726
Aug 15, 20259.389.479.389.449.440.64%344,587
Aug 14, 20259.399.429.379.389.380.11%319,353
Aug 13, 20259.339.419.339.379.370.54%345,789
Aug 12, 20259.239.339.219.329.321.08%301,005
Aug 11, 20259.179.289.179.229.220.77%345,257
Aug 8, 20259.219.229.119.159.15-2.87%311,718
Aug 7, 20259.449.459.379.429.22-0.32%413,625
Aug 6, 20259.449.489.419.459.250.11%243,555
Aug 5, 20259.349.459.349.449.241.61%289,875
Aug 4, 20259.229.319.199.299.09-0.11%353,809
Aug 1, 20259.309.329.249.309.10-0.64%260,392
Jul 31, 20259.279.369.229.369.160.97%255,536
Jul 30, 20259.189.309.179.279.070.76%325,005
Jul 29, 20259.199.219.179.209.00-273,671
Jul 28, 20259.179.229.179.209.000.33%308,616
Jul 25, 20259.219.229.169.178.98-0.65%289,277
Jul 24, 20259.259.259.209.239.03-0.11%305,478
Jul 23, 20259.209.259.209.249.040.43%451,718
Jul 22, 20259.229.239.209.209.00-225,414
Jul 21, 20259.229.239.179.209.00-0.43%260,621