Skip to main content
Argosy Property Limited (NZE:ARG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.235
-0.025 (-1.98%)
Dec 5, 2025, 4:59 PM NZST

Argosy Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.241.251.241.241.24-1.98%768,883
Dec 4, 20251.251.261.241.261.260.80%200,995
Dec 3, 20251.251.251.241.251.251.21%857,861
Dec 2, 20251.251.261.231.241.24-2.76%377,028
Dec 1, 20251.261.281.261.271.250.40%831,019
Nov 28, 20251.281.281.271.271.250.40%220,382
Nov 27, 20251.281.281.261.261.24-0.40%498,000
Nov 26, 20251.281.291.271.271.25-1.17%393,208
Nov 25, 20251.271.301.271.281.26-479,334
Nov 24, 20251.271.291.261.281.26-1.16%321,395
Nov 21, 20251.271.301.241.301.281.57%460,623
Nov 20, 20251.241.281.241.281.262.00%597,249
Nov 19, 20251.241.251.231.251.231.21%911,135
Nov 18, 20251.211.241.211.241.222.07%296,249
Nov 17, 20251.231.231.211.211.19-1.63%578,152
Nov 14, 20251.231.241.231.231.21-0.81%425,251
Nov 13, 20251.241.251.221.241.220.40%496,875
Nov 12, 20251.241.251.231.241.22-0.40%422,494
Nov 11, 20251.261.261.221.241.22-0.40%618,706
Nov 10, 20251.261.261.231.251.23-1.19%1,011,754
Nov 7, 20251.271.281.261.261.24-0.40%249,570
Nov 6, 20251.291.291.261.271.25-1.56%376,288
Nov 5, 20251.291.291.261.291.27-1,027,854
Nov 4, 20251.291.301.281.291.27-0.39%1,036,844
Nov 3, 20251.291.301.281.291.270.39%1,136,410
Oct 31, 20251.271.301.271.291.270.39%1,102,256
Oct 30, 20251.271.281.261.281.261.99%504,402
Oct 29, 20251.281.281.251.261.24-1.95%432,331
Oct 28, 20251.281.281.261.281.260.39%874,482
Oct 24, 20251.251.281.251.281.262.41%620,659
Oct 23, 20251.261.281.241.251.23-0.80%748,768
Oct 22, 20251.251.271.251.261.240.80%422,622
Oct 21, 20251.261.261.241.251.23-0.40%708,410
Oct 20, 20251.261.301.251.251.23-1.19%1,014,746
Oct 17, 20251.271.271.251.271.250.40%289,149
Oct 16, 20251.241.271.241.261.242.44%385,097
Oct 15, 20251.261.261.231.231.21-2.38%802,642
Oct 14, 20251.281.291.261.261.24-1.56%1,919,946
Oct 13, 20251.291.291.271.281.26-3.03%1,003,711
Oct 10, 20251.331.331.311.321.30-303,239
Oct 9, 20251.351.351.291.321.30-894,735
Oct 8, 20251.311.341.301.321.300.76%1,529,097
Oct 7, 20251.311.321.291.311.29-617,995
Oct 6, 20251.301.341.301.311.291.55%441,583
Oct 3, 20251.291.301.281.291.270.39%1,258,828
Oct 2, 20251.291.301.291.291.27-1,061,148
Oct 1, 20251.261.291.261.291.272.39%1,292,059
Sep 30, 20251.241.261.241.261.242.03%823,932
Sep 29, 20251.231.251.231.231.21-582,431
Sep 26, 20251.231.231.221.231.21-271,508
Sep 25, 20251.231.231.221.231.210.82%332,085
Sep 24, 20251.231.231.221.221.20-0.41%585,149
Sep 23, 20251.231.231.221.231.210.41%281,639
Sep 22, 20251.231.231.221.221.20-188,778
Sep 19, 20251.231.231.211.221.20-0.41%3,203,414
Sep 18, 20251.231.231.221.231.21-741,786
Sep 17, 20251.221.231.221.231.210.41%379,415
Sep 16, 20251.221.231.221.221.20-418,100
Sep 15, 20251.231.231.221.221.20-321,315
Sep 12, 20251.241.241.221.221.20-0.81%1,016,873
Sep 11, 20251.231.241.231.231.21-598,010
Sep 10, 20251.231.251.231.231.21-537,515
Sep 9, 20251.231.241.231.231.21-0.81%647,894
Sep 8, 20251.251.251.241.241.20-466,971
Sep 5, 20251.241.241.231.241.200.40%1,062,131
Sep 4, 20251.231.241.231.241.201.23%1,165,107
Sep 3, 20251.231.231.221.221.19-0.41%1,087,401
Sep 2, 20251.211.231.211.231.191.24%1,971,777
Sep 1, 20251.181.211.181.211.182.54%1,098,738
Aug 29, 20251.191.201.181.181.150.43%486,935
Aug 28, 20251.211.211.181.181.14-607,482
Aug 27, 20251.201.201.181.181.14-0.84%254,730
Aug 26, 20251.191.201.191.191.15-0.42%754,175
Aug 25, 20251.211.221.191.191.16-0.42%282,658
Aug 22, 20251.201.201.191.201.16-1,059,125
Aug 21, 20251.211.211.191.201.160.42%1,178,984
Aug 20, 20251.171.191.171.191.161.71%911,460
Aug 19, 20251.181.181.171.171.14-698,687
Aug 18, 20251.181.181.171.171.14-0.85%364,849
Aug 15, 20251.191.191.171.181.150.43%997,286
Aug 14, 20251.181.191.171.181.140.86%1,350,124
Aug 13, 20251.151.171.151.171.131.75%571,774
Aug 12, 20251.151.161.141.151.11-0.43%591,806
Aug 11, 20251.141.151.141.151.120.88%533,612
Aug 8, 20251.161.161.141.141.11-269,958
Aug 7, 20251.151.161.141.141.11-232,232
Aug 6, 20251.151.161.141.141.11-990,845
Aug 5, 20251.151.151.141.141.110.88%1,201,027
Aug 4, 20251.151.161.131.131.10-1.74%636,050
Aug 1, 20251.151.151.131.151.12-427,056
Jul 31, 20251.141.151.131.151.121.32%953,767
Jul 30, 20251.141.151.131.141.10-943,172
Jul 29, 20251.141.141.131.141.10-291,885
Jul 28, 20251.141.151.131.141.100.89%479,312
Jul 25, 20251.131.131.121.131.09-0.88%528,860
Jul 24, 20251.141.141.131.141.10-0.87%325,118
Jul 23, 20251.141.151.141.151.110.88%456,777
Jul 22, 20251.151.151.131.141.10-0.44%268,826
Jul 21, 20251.131.161.131.141.111.33%1,124,803
Jul 18, 20251.131.131.121.131.09-0.44%2,033,521