Skip to main content
Argosy Property Limited (NZE:ARG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.070
-0.025 (-2.28%)
Apr 29, 2026, 3:43 PM NZST

Argosy Property Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.121.101.101.10-1.35%1,056,825
Apr 24, 20261.131.131.111.111.11-0.89%235,664
Apr 23, 20261.131.131.111.121.121.36%110,997
Apr 22, 20261.111.121.111.111.11-0.45%423,832
Apr 21, 20261.111.121.111.111.110.45%376,233
Apr 20, 20261.121.121.101.111.11-1.34%800,365
Apr 17, 20261.141.141.121.121.12-0.88%2,153,825
Apr 16, 20261.141.141.121.131.13-523,546
Apr 15, 20261.131.151.121.131.13-0.88%665,840
Apr 14, 20261.121.151.121.141.141.79%880,171
Apr 13, 20261.121.121.111.121.12-473,197
Apr 10, 20261.121.131.111.121.12-0.44%471,379
Apr 9, 20261.121.131.111.131.130.90%381,793
Apr 8, 20261.111.121.111.121.120.90%333,821
Apr 7, 20261.121.121.111.111.110.91%362,669
Apr 2, 20261.121.121.101.101.10-1.35%851,448
Apr 1, 20261.111.131.111.111.11-1.77%648,834
Mar 31, 20261.101.131.101.131.132.73%726,488
Mar 30, 20261.111.121.101.101.10-0.90%739,151
Mar 27, 20261.141.141.111.111.11-1.33%3,420,802
Mar 26, 20261.141.141.131.131.13-0.88%496,875
Mar 25, 20261.151.151.131.141.14-1,010,251
Mar 24, 20261.151.151.131.141.14-0.44%2,316,206
Mar 23, 20261.131.171.121.141.14-1.30%619,919
Mar 20, 20261.161.161.141.161.160.87%1,752,441
Mar 19, 20261.151.161.131.151.15-0.43%1,707,622
Mar 18, 20261.131.151.121.151.153.60%420,762
Mar 17, 20261.121.131.111.111.11-0.45%246,234
Mar 16, 20261.121.121.111.121.12-0.45%288,229
Mar 13, 20261.121.131.121.121.12-160,346
Mar 12, 20261.121.121.111.121.12-0.88%1,715,732
Mar 11, 20261.121.131.101.131.131.80%558,132
Mar 10, 20261.131.131.111.111.11-2.63%680,712
Mar 9, 20261.161.161.131.141.12-1.72%557,523
Mar 6, 20261.161.161.151.161.14-190,227
Mar 5, 20261.151.161.141.161.141.75%405,899
Mar 4, 20261.171.171.141.141.12-0.87%450,060
Mar 3, 20261.171.171.141.151.13-1.71%359,571
Mar 2, 20261.141.171.141.171.152.63%203,828
Feb 27, 20261.151.171.141.141.12-2.56%605,447
Feb 26, 20261.161.171.161.171.150.86%321,882
Feb 25, 20261.161.171.151.161.140.43%1,337,413
Feb 24, 20261.151.171.151.161.14-0.86%176,146
Feb 23, 20261.151.171.131.171.151.75%583,674
Feb 20, 20261.161.161.141.151.13-0.87%1,190,439
Feb 19, 20261.171.171.161.161.140.43%2,003,341
Feb 18, 20261.151.181.151.151.13-393,985
Feb 17, 20261.151.171.151.151.13-0.43%597,410
Feb 16, 20261.181.181.161.161.14-2.94%370,532
Feb 13, 20261.201.201.191.191.17-0.42%361,693
Feb 12, 20261.201.211.171.201.18-0.42%320,589
Feb 11, 20261.171.211.171.201.183.00%900,959
Feb 10, 20261.171.171.161.171.15-0.43%434,955
Feb 9, 20261.151.171.151.171.151.74%598,707
Feb 5, 20261.171.171.151.151.13-1.71%1,364,351
Feb 4, 20261.181.181.151.171.15-0.85%699,180
Feb 3, 20261.181.191.181.181.160.43%847,249
Feb 2, 20261.161.191.161.181.160.43%220,043
Jan 30, 20261.191.191.171.171.15-1,288,991
Jan 29, 20261.201.201.171.171.15-1.68%390,731
Jan 28, 20261.221.231.191.191.17-2.06%779,150
Jan 27, 20261.241.241.211.221.20-0.41%296,749
Jan 26, 20261.241.251.221.221.20-166,308
Jan 23, 20261.251.251.221.221.20-2.01%276,003
Jan 22, 20261.241.261.241.251.230.81%545,005
Jan 21, 20261.251.261.231.241.22-1.98%226,117
Jan 20, 20261.261.261.251.261.240.40%845,157
Jan 19, 20261.251.261.251.261.240.40%312,670
Jan 16, 20261.251.261.251.251.23-1,382,860
Jan 15, 20261.251.261.251.251.23-353,176
Jan 14, 20261.251.261.251.251.23-391,012
Jan 13, 20261.251.261.251.251.23-310,588
Jan 12, 20261.241.261.241.251.23-683,979
Jan 9, 20261.251.251.241.251.23-124,244
Jan 8, 20261.251.251.241.251.23-103,943
Jan 7, 20261.251.251.241.251.23-183,442
Jan 6, 20261.241.251.241.251.231.63%196,945
Jan 5, 20261.251.251.231.231.21-1.20%251,759
Dec 31, 20251.251.251.231.251.23-0.40%30,641
Dec 30, 20251.231.251.231.251.231.63%171,622
Dec 29, 20251.231.231.221.231.21-166,149
Dec 24, 20251.221.241.211.231.210.82%69,223
Dec 23, 20251.231.231.221.221.20-0.41%387,119
Dec 22, 20251.231.231.211.231.21-0.41%272,007
Dec 19, 20251.241.251.231.231.21-0.81%2,300,545
Dec 18, 20251.241.251.241.241.220.81%823,117
Dec 17, 20251.241.241.231.231.21-393,255
Dec 16, 20251.241.251.221.231.21-1.60%510,061
Dec 15, 20251.221.251.221.251.230.40%763,708
Dec 12, 20251.241.251.231.251.23-0.40%532,805
Dec 11, 20251.241.251.221.251.232.46%502,411
Dec 10, 20251.251.251.221.221.20-1.61%673,602
Dec 9, 20251.251.251.221.241.22-0.40%348,996
Dec 8, 20251.251.251.241.251.230.81%479,726
Dec 5, 20251.241.251.241.241.22-1.98%768,883
Dec 4, 20251.251.261.241.261.240.80%200,995
Dec 3, 20251.251.251.241.251.231.21%857,861
Dec 2, 20251.251.261.231.241.22-2.76%377,028
Dec 1, 20251.261.281.261.271.230.40%831,019
Nov 28, 20251.281.281.271.271.230.40%220,382