Get our best money-saving hacks and pro tips now

Argosy Minerals Limited (AGY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4500

-0.0050

(-1.10%)

As of 03:00PM AEDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.4650	0.4750	0.4500	0.4500	0.4500	5,220,760
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.4150	0.4750	0.4100	0.4650	0.4650	14,675,584
27 Mar 2023	0.4350	0.4400	0.3950	0.4000	0.4000	12,091,373
24 Mar 2023	0.4100	0.4350	0.4050	0.4300	0.4300	10,112,435
23 Mar 2023	0.4500	0.4500	0.4000	0.4100	0.4100	25,456,017
22 Mar 2023	0.4950	0.5050	0.4600	0.4650	0.4650	9,613,864
21 Mar 2023	0.4850	0.5000	0.4800	0.4800	0.4800	7,449,562
20 Mar 2023	0.5350	0.5650	0.4625	0.4700	0.4700	24,918,609
17 Mar 2023	0.5850	0.5875	0.5550	0.5550	0.5550	42,775,065
16 Mar 2023	0.5900	0.5900	0.5600	0.5700	0.5700	5,421,248
15 Mar 2023	0.6350	0.6350	0.5900	0.6050	0.6050	4,306,752
14 Mar 2023	0.6200	0.6300	0.6050	0.6100	0.6100	4,760,676
13 Mar 2023	0.6400	0.6450	0.6200	0.6250	0.6250	8,564,040
10 Mar 2023	0.6950	0.6950	0.6550	0.6600	0.6600	7,923,291
09 Mar 2023	0.7000	0.7150	0.6950	0.7050	0.7050	2,456,627
08 Mar 2023	0.6950	0.7050	0.6850	0.7000	0.7000	4,229,071
07 Mar 2023	0.7150	0.7250	0.7000	0.7050	0.7050	3,732,138
06 Mar 2023	0.7250	0.7550	0.7100	0.7300	0.7300	6,209,618
03 Mar 2023	0.7500	0.7550	0.7250	0.7300	0.7300	4,145,458
02 Mar 2023	0.7300	0.7500	0.7250	0.7400	0.7400	4,362,538
01 Mar 2023	0.7050	0.7400	0.7000	0.7350	0.7350	6,330,769
28 Feb 2023	0.7000	0.7150	0.6850	0.6950	0.6950	5,828,115
27 Feb 2023	0.7100	0.7150	0.6800	0.7000	0.7000	6,235,078
24 Feb 2023	0.7450	0.7600	0.7100	0.7200	0.7200	6,560,369
23 Feb 2023	0.7150	0.7400	0.7050	0.7300	0.7300	3,204,705
22 Feb 2023	0.7100	0.7300	0.7000	0.7150	0.7150	6,270,079
21 Feb 2023	0.6800	0.7450	0.6700	0.7400	0.7400	7,727,728
20 Feb 2023	0.7100	0.7100	0.6775	0.6800	0.6800	7,986,474
17 Feb 2023	0.7250	0.7400	0.7100	0.7250	0.7250	3,015,589
16 Feb 2023	0.7100	0.7450	0.7100	0.7350	0.7350	3,906,210
15 Feb 2023	0.7200	0.7250	0.6850	0.7100	0.7100	5,709,581
14 Feb 2023	0.7500	0.7550	0.7100	0.7150	0.7150	7,576,565
13 Feb 2023	0.7450	0.7475	0.7300	0.7450	0.7450	3,522,169
10 Feb 2023	0.7550	0.7750	0.7350	0.7400	0.7400	6,576,904
09 Feb 2023	0.7550	0.8050	0.7500	0.7700	0.7700	15,601,297
08 Feb 2023	0.7200	0.7825	0.7200	0.7750	0.7750	10,871,616
07 Feb 2023	0.7000	0.7100	0.6850	0.7100	0.7100	3,354,463
06 Feb 2023	0.7450	0.7450	0.6950	0.7000	0.7000	5,828,589
03 Feb 2023	0.7000	0.7550	0.6950	0.7450	0.7450	13,147,793
02 Feb 2023	0.6650	0.7100	0.6650	0.7000	0.7000	11,292,920
01 Feb 2023	0.6550	0.6700	0.6500	0.6650	0.6650	4,014,679
31 Jan 2023	0.6600	0.6650	0.6350	0.6350	0.6350	6,955,533
30 Jan 2023	0.6700	0.6850	0.6575	0.6650	0.6650	6,270,187
27 Jan 2023	0.6800	0.6950	0.6600	0.6700	0.6700	7,110,135
25 Jan 2023	0.6650	0.6750	0.6475	0.6650	0.6650	5,335,462
24 Jan 2023	0.6700	0.6800	0.6600	0.6650	0.6650	3,580,644
23 Jan 2023	0.6650	0.6800	0.6625	0.6650	0.6650	4,142,045
20 Jan 2023	0.6400	0.6650	0.6175	0.6600	0.6600	5,932,300
19 Jan 2023	0.6350	0.6525	0.6350	0.6400	0.6400	2,912,904
18 Jan 2023	0.6300	0.6450	0.6250	0.6350	0.6350	2,345,025
17 Jan 2023	0.6300	0.6500	0.6175	0.6300	0.6300	3,660,649
16 Jan 2023	0.6500	0.6650	0.6275	0.6350	0.6350	4,987,923
13 Jan 2023	0.6750	0.6900	0.6500	0.6500	0.6500	9,795,612
12 Jan 2023	0.6650	0.6750	0.6600	0.6650	0.6650	3,005,221
11 Jan 2023	0.6500	0.6775	0.6500	0.6650	0.6650	4,734,199
10 Jan 2023	0.6700	0.6700	0.6350	0.6450	0.6450	7,728,974
09 Jan 2023	0.6400	0.6700	0.6400	0.6600	0.6600	5,412,403
06 Jan 2023	0.5900	0.6350	0.5900	0.6250	0.6250	5,145,414
05 Jan 2023	0.5700	0.6000	0.5650	0.6000	0.6000	3,379,385
04 Jan 2023	0.5700	0.5700	0.5500	0.5650	0.5650	3,735,826
03 Jan 2023	0.5800	0.5850	0.5500	0.5600	0.5600	5,469,659
30 Dec 2022	0.5300	0.5700	0.5300	0.5700	0.5700	4,563,983
29 Dec 2022	0.5000	0.5325	0.4950	0.5200	0.5200	5,010,117
28 Dec 2022	0.5250	0.5300	0.5000	0.5050	0.5050	8,230,477
23 Dec 2022	0.5700	0.5700	0.5225	0.5350	0.5350	9,505,042
22 Dec 2022	0.5850	0.6000	0.5700	0.5800	0.5800	5,731,999
21 Dec 2022	0.5600	0.5750	0.5600	0.5600	0.5600	2,220,335
20 Dec 2022	0.5850	0.5900	0.5550	0.5550	0.5550	3,901,378
19 Dec 2022	0.5750	0.5900	0.5700	0.5800	0.5800	2,490,818
16 Dec 2022	0.5700	0.5900	0.5600	0.5850	0.5850	8,915,910
15 Dec 2022	0.6250	0.6300	0.5750	0.6000	0.6000	9,672,762
14 Dec 2022	0.5900	0.6300	0.5900	0.6300	0.6300	4,966,797
13 Dec 2022	0.6100	0.6150	0.5850	0.5900	0.5900	3,965,719
12 Dec 2022	0.5900	0.6100	0.5850	0.6050	0.6050	5,844,874
09 Dec 2022	0.6050	0.6100	0.5900	0.6050	0.6050	6,115,718
08 Dec 2022	0.6150	0.6200	0.5950	0.6000	0.6000	3,693,576
07 Dec 2022	0.6200	0.6250	0.6050	0.6200	0.6200	4,504,538
06 Dec 2022	0.6500	0.6500	0.6250	0.6250	0.6250	3,860,557
05 Dec 2022	0.6650	0.6850	0.6550	0.6550	0.6550	5,385,863
02 Dec 2022	0.6550	0.6700	0.6500	0.6600	0.6600	3,215,537
01 Dec 2022	0.6400	0.6750	0.6150	0.6700	0.6700	11,704,201
30 Nov 2022	0.6000	0.6300	0.5800	0.6300	0.6300	47,697,220
29 Nov 2022	0.5700	0.5950	0.5700	0.5950	0.5950	6,170,246
28 Nov 2022	0.5900	0.5950	0.5600	0.5600	0.5600	8,175,579
25 Nov 2022	0.6150	0.6250	0.5925	0.5950	0.5950	11,770,369
24 Nov 2022	0.6350	0.6450	0.6150	0.6150	0.6150	4,104,575
23 Nov 2022	0.6450	0.6600	0.6250	0.6300	0.6300	5,076,640
22 Nov 2022	0.6550	0.6700	0.6400	0.6400	0.6400	6,351,293
21 Nov 2022	0.6600	0.6700	0.6450	0.6500	0.6500	7,885,818
18 Nov 2022	0.6750	0.6800	0.6425	0.6500	0.6500	6,470,164
17 Nov 2022	0.6500	0.6975	0.6500	0.6800	0.6800	10,031,089
16 Nov 2022	0.6850	0.7050	0.6500	0.6550	0.6550	14,788,513
15 Nov 2022	0.6700	0.7100	0.6500	0.7000	0.7000	15,511,642
14 Nov 2022	0.6450	0.7250	0.6450	0.6750	0.6750	22,850,188
11 Nov 2022	0.6200	0.6400	0.6050	0.6350	0.6350	19,362,909
10 Nov 2022	0.5650	0.5900	0.5600	0.5900	0.5900	5,576,007
09 Nov 2022	0.5750	0.5900	0.5600	0.5800	0.5800	6,423,996
08 Nov 2022	0.5700	0.6000	0.5650	0.5650	0.5650	12,027,786
07 Nov 2022	0.5550	0.5700	0.5450	0.5650	0.5650	5,770,449
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,302.90+66.90(+0.92%)

ASX 2007,113.30+63.00(+0.89%)

AUD/USD0.6683-0.0003(-0.05%)

OIL72.75-0.22(-0.30%)

GOLD1,959.70-7.20(-0.37%)

Bitcoin AUD42,768.50+1,760.43(+4.29%)

Get our best money-saving hacks and pro tips now

Argosy Minerals Limited (AGY.AX)

ALL ORDS
7,302.90
+66.90(+0.92%)

ASX 200
7,113.30
+63.00(+0.89%)

AUD/USD
0.6683
-0.0003(-0.05%)

OIL
72.75
-0.22(-0.30%)

GOLD
1,959.70
-7.20(-0.37%)

Bitcoin AUD
42,768.50
+1,760.43(+4.29%)