Argosy Property Limited (NZE:ARG)
New Zealand
· Delayed Price · Currency is NZD 1.235
-0.025 (-1.98%)
At close: Dec 5, 2025
Argosy Property Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 768,883 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 200,995 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.21% | 857,861 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.76% | 377,028 |
| Dec 1, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.25 | 0.40% | 831,019 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | 0.40% | 220,382 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -0.40% | 498,000 |
| Nov 26, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | -1.17% | 393,208 |
| Nov 25, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.26 | - | 479,334 |
| Nov 24, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.26 | -1.16% | 321,395 |
| Nov 21, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.28 | 1.57% | 460,623 |
| Nov 20, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.26 | 2.00% | 597,249 |
| Nov 19, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 1.21% | 911,135 |
| Nov 18, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 2.07% | 296,249 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.19 | -1.63% | 578,152 |
| Nov 14, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 425,251 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.22 | 0.40% | 496,875 |
| Nov 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.40% | 422,494 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.22 | -0.40% | 618,706 |
| Nov 10, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.23 | -1.19% | 1,011,754 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.40% | 249,570 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.25 | -1.56% | 376,288 |
| Nov 5, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.27 | - | 1,027,854 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | -0.39% | 1,036,844 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.39% | 1,136,410 |
| Oct 31, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.27 | 0.39% | 1,102,256 |
| Oct 30, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 1.99% | 504,402 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.24 | -1.95% | 432,331 |
| Oct 28, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.26 | 0.39% | 874,482 |
| Oct 24, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.26 | 2.41% | 620,659 |
| Oct 23, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.23 | -0.80% | 748,768 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 422,622 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -0.40% | 708,410 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.23 | -1.19% | 1,014,746 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.25 | 0.40% | 289,149 |
| Oct 16, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.24 | 2.44% | 385,097 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.21 | -2.38% | 802,642 |
| Oct 14, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.24 | -1.56% | 1,919,946 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.26 | -3.03% | 1,003,711 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | - | 303,239 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.30 | - | 894,735 |
| Oct 8, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.30 | 0.76% | 1,529,097 |
| Oct 7, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.29 | - | 617,995 |
| Oct 6, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.29 | 1.55% | 441,583 |
| Oct 3, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.39% | 1,258,828 |
| Oct 2, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | - | 1,061,148 |
| Oct 1, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.27 | 2.39% | 1,292,059 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 2.03% | 823,932 |
| Sep 29, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.21 | - | 582,431 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | - | 271,508 |