Australia markets closed

Argosy Minerals Limited (AGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0410+0.0010 (+2.50%)
At close: 04:10PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.03800.04100.03800.04100.04104,749,436
11 Oct 20240.03800.04100.03800.04100.04104,749,436
10 Oct 20240.03900.04000.03800.04000.04005,180,073
09 Oct 20240.04000.04000.03600.03800.03807,677,916
08 Oct 20240.04000.04250.03950.04100.04106,731,105
07 Oct 20240.04000.04100.03900.03900.03907,541,457
04 Oct 20240.03900.04000.03800.03800.03803,384,534
03 Oct 20240.03700.03900.03700.03800.03802,169,024
02 Oct 20240.03800.03800.03600.03700.03703,355,409
01 Oct 20240.03800.03800.03600.03700.03702,244,159
30 Sept 20240.04000.04000.03700.03800.03805,387,281
27 Sept 20240.03700.04000.03700.03800.03807,042,020
26 Sept 20240.03600.03800.03600.03600.03603,962,549
25 Sept 20240.03800.03900.03600.03600.03607,346,783
24 Sept 20240.03900.03900.03500.03700.037013,953,933
23 Sept 20240.04000.04000.03900.03900.03902,177,927
20 Sept 20240.04400.04400.04000.04000.040035,785,706
19 Sept 20240.04300.04400.04200.04300.04302,318,147
18 Sept 20240.04200.04300.04150.04300.04301,369,700
17 Sept 20240.04100.04300.04100.04200.0420354,752
16 Sept 20240.04100.04350.04100.04300.04304,366,037
13 Sept 20240.04100.04100.04000.04100.04101,374,093
12 Sept 20240.04400.04400.04000.04100.04106,183,697
11 Sept 20240.04000.04450.04000.04200.04203,242,186
10 Sept 20240.04100.04100.04050.04100.0410340,663
09 Sept 20240.04100.04150.04000.04000.0400979,839
06 Sept 20240.04100.04200.04050.04200.0420420,653
05 Sept 20240.04100.04200.04000.04000.04001,085,943
04 Sept 20240.04400.04400.04000.04200.04203,111,192
03 Sept 20240.04700.04700.04300.04500.04501,632,035
02 Sept 20240.05000.05000.04500.04500.04503,418,036
30 Aug 20240.04700.05200.04650.05000.05004,583,905
29 Aug 20240.04800.05000.04600.04600.04601,486,749
28 Aug 20240.05000.05300.04600.04700.04708,030,286
27 Aug 20240.04200.04900.04200.04900.04909,092,128
26 Aug 20240.04000.04200.03900.04100.04102,681,128
23 Aug 20240.04100.04100.04000.04000.04001,793,878
22 Aug 20240.04200.04200.03950.04100.04103,650,911
21 Aug 20240.03800.04200.03800.04000.04003,932,698
20 Aug 20240.04100.04100.03800.03900.03903,030,734
19 Aug 20240.04300.04400.03900.04000.040010,424,448
16 Aug 20240.03900.04600.03850.04200.042013,017,973
15 Aug 20240.03800.04000.03800.03900.03901,272,029
14 Aug 20240.03900.03900.03700.03800.0380833,661
13 Aug 20240.03900.03950.03700.03700.03701,807,458
12 Aug 20240.03700.04100.03650.04100.04106,943,269
09 Aug 20240.03900.03900.03700.03700.03701,200,517
08 Aug 20240.03900.03900.03700.03700.0370771,096
07 Aug 20240.03800.04000.03700.04000.04002,254,050
06 Aug 20240.03800.03900.03700.03800.03802,395,973
05 Aug 20240.03600.04100.03500.03800.038011,607,894
02 Aug 20240.03800.03800.03500.03700.03709,763,031
01 Aug 20240.04000.04100.03800.03800.03804,010,203
31 July 20240.03700.04300.03700.03900.039020,965,036
30 July 20240.04500.04500.03900.04100.041011,978,779
29 July 20240.05000.05100.04300.04400.044015,355,243
26 July 20240.03700.05100.03600.04800.048053,800,933
25 July 20240.04600.04600.03300.03400.034043,161,748
24 July 20240.06600.06600.04800.04900.049057,591,319
23 July 20240.08400.08400.08000.08100.0810971,127
22 July 20240.08400.08400.07900.08100.08101,080,419
19 July 20240.08200.09000.08200.08400.08403,164,991
18 July 20240.08300.08300.07900.08000.0800919,136
17 July 20240.08300.08600.08200.08300.0830619,936
16 July 20240.08500.08500.08100.08200.08201,650,498
15 July 20240.09000.09300.08500.08500.08504,093,181
12 July 20240.08900.09400.08700.09300.09301,860,569
11 July 20240.08500.09000.08500.08600.08601,021,333
10 July 20240.08600.08700.08300.08300.0830463,667
09 July 20240.08800.08850.08600.08800.0880414,193
08 July 20240.09200.09200.08400.08800.08801,616,159
05 July 20240.08900.09500.08900.09000.09001,901,609
04 July 20240.08600.09000.08500.08700.08701,806,283
03 July 20240.08400.08700.08200.08300.0830769,208
02 July 20240.08700.08900.08500.08500.08501,695,684
01 July 20240.09200.09400.08400.09000.09005,141,997
28 June 20240.08400.09600.08300.09200.09208,626,520
27 June 20240.07700.08500.07600.08100.08106,505,136
26 June 20240.07200.07500.06950.07500.075010,559,436
25 June 20240.08000.08100.07400.07400.07404,705,653
24 June 20240.08600.08650.07900.08000.08004,882,860
21 June 20240.08900.08900.08600.08600.08602,273,834
20 June 20240.08800.08900.08700.08800.0880654,599
19 June 20240.09000.09100.08700.08800.08801,422,725
18 June 20240.08700.09200.08700.08900.08902,592,860
17 June 20240.09100.09100.08700.08700.08703,125,031
14 June 20240.09200.09400.09000.09200.09203,597,907
13 June 20240.10000.10000.09200.09300.09302,454,459
12 June 20240.10000.10000.09600.09800.09805,605,527
11 June 20240.11500.11500.10000.10000.10002,605,826
07 June 20240.11000.11500.11000.11000.11001,862,975
06 June 20240.12500.12500.11000.11000.11003,541,667
05 June 20240.12000.12500.12000.12000.1200506,921
04 June 20240.12000.12500.12000.12000.1200560,215
03 June 20240.12500.12500.12000.12000.12001,602,726
31 May 20240.12500.13000.12500.12500.12501,277,803
30 May 20240.13000.13250.12500.12500.12501,314,948
29 May 20240.13500.13500.13000.13000.1300441,540
28 May 20240.13000.13500.13000.13000.1300365,009
27 May 20240.13500.14000.13000.13000.13002,879,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...