Argosy Property Limited (NZE:ARG)
New Zealand
· Delayed Price · Currency is NZD 1.125
-0.015 (-1.32%)
Mar 10, 2026, 1:15 PM NZST
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.12 | -1.72% | 557,523 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 190,227 |
| Mar 5, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.14 | 1.75% | 405,899 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.12 | -0.87% | 450,060 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.13 | -1.71% | 359,571 |
| Mar 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.15 | 2.63% | 203,828 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.12 | -2.56% | 605,447 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.86% | 321,882 |
| Feb 25, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 0.43% | 1,337,413 |
| Feb 24, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.14 | -0.86% | 176,146 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.15 | 1.75% | 583,674 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.13 | -0.87% | 1,190,439 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | 0.43% | 2,003,341 |
| Feb 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.13 | - | 393,985 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.13 | -0.43% | 597,410 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -2.94% | 370,532 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.42% | 361,693 |
| Feb 12, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.18 | -0.42% | 320,589 |
| Feb 11, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.18 | 3.00% | 900,959 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | -0.43% | 434,955 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 1.74% | 598,707 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -1.71% | 1,364,351 |
| Feb 4, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.15 | -0.85% | 699,180 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | 0.43% | 847,249 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.16 | 0.43% | 220,043 |
| Jan 30, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | - | 1,288,991 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | -1.68% | 390,731 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.17 | -2.06% | 779,150 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.20 | -0.41% | 296,749 |
| Jan 26, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.20 | - | 166,308 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -2.01% | 276,003 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 545,005 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.22 | -1.98% | 226,117 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 845,157 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.40% | 312,670 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 1,382,860 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 353,176 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 391,012 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 310,588 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | - | 683,979 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 124,244 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 103,943 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 183,442 |
| Jan 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.63% | 196,945 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -1.20% | 251,759 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | -0.40% | 30,641 |
| Dec 30, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 1.63% | 171,622 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | - | 166,149 |
| Dec 24, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.21 | 0.82% | 69,223 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | -0.41% | 387,119 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.21 | -0.41% | 272,007 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 2,300,545 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.81% | 823,117 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | - | 393,255 |
| Dec 16, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.21 | -1.60% | 510,061 |
| Dec 15, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.23 | 0.40% | 763,708 |
| Dec 12, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | -0.40% | 532,805 |
| Dec 11, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.23 | 2.46% | 502,411 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -1.61% | 673,602 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.22 | -0.40% | 348,996 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 479,726 |
| Dec 5, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | -1.98% | 768,883 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 200,995 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 1.21% | 857,861 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.22 | -2.76% | 377,028 |
| Dec 1, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.23 | 0.40% | 831,019 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.23 | 0.40% | 220,382 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.40% | 498,000 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.23 | -1.17% | 393,208 |
| Nov 25, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.24 | - | 479,334 |
| Nov 24, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.24 | -1.16% | 321,395 |
| Nov 21, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.26 | 1.57% | 460,623 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.24 | 2.00% | 597,249 |
| Nov 19, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.21 | 1.21% | 911,135 |
| Nov 18, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.20 | 2.07% | 296,249 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.17 | -1.63% | 578,152 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.19 | -0.81% | 425,251 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.20 | 0.40% | 496,875 |
| Nov 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | -0.40% | 422,494 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.20 | -0.40% | 618,706 |
| Nov 10, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.21 | -1.19% | 1,011,754 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.22 | -0.40% | 249,570 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.23 | -1.56% | 376,288 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.25 | - | 1,027,854 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.25 | -0.39% | 1,036,844 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.25 | 0.39% | 1,136,410 |
| Oct 31, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.25 | 0.39% | 1,102,256 |
| Oct 30, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 1.99% | 504,402 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.22 | -1.95% | 432,331 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.24 | 0.39% | 874,482 |
| Oct 24, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.24 | 2.41% | 620,659 |
| Oct 23, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.21 | -0.80% | 748,768 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.22 | 0.80% | 422,622 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | -0.40% | 708,410 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.21 | -1.19% | 1,014,746 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.23 | 0.40% | 289,149 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.22 | 2.44% | 385,097 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.19 | -2.38% | 802,642 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.22 | -1.56% | 1,919,946 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.24 | -3.03% | 1,003,711 |