Australia markets close in 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.46500.47500.45000.45000.45005,220,760
29 Mar 2023------
28 Mar 20230.41500.47500.41000.46500.465014,675,584
27 Mar 20230.43500.44000.39500.40000.400012,091,373
24 Mar 20230.41000.43500.40500.43000.430010,112,435
23 Mar 20230.45000.45000.40000.41000.410025,456,017
22 Mar 20230.49500.50500.46000.46500.46509,613,864
21 Mar 20230.48500.50000.48000.48000.48007,449,562
20 Mar 20230.53500.56500.46250.47000.470024,918,609
17 Mar 20230.58500.58750.55500.55500.555042,775,065
16 Mar 20230.59000.59000.56000.57000.57005,421,248
15 Mar 20230.63500.63500.59000.60500.60504,306,752
14 Mar 20230.62000.63000.60500.61000.61004,760,676
13 Mar 20230.64000.64500.62000.62500.62508,564,040
10 Mar 20230.69500.69500.65500.66000.66007,923,291
09 Mar 20230.70000.71500.69500.70500.70502,456,627
08 Mar 20230.69500.70500.68500.70000.70004,229,071
07 Mar 20230.71500.72500.70000.70500.70503,732,138
06 Mar 20230.72500.75500.71000.73000.73006,209,618
03 Mar 20230.75000.75500.72500.73000.73004,145,458
02 Mar 20230.73000.75000.72500.74000.74004,362,538
01 Mar 20230.70500.74000.70000.73500.73506,330,769
28 Feb 20230.70000.71500.68500.69500.69505,828,115
27 Feb 20230.71000.71500.68000.70000.70006,235,078
24 Feb 20230.74500.76000.71000.72000.72006,560,369
23 Feb 20230.71500.74000.70500.73000.73003,204,705
22 Feb 20230.71000.73000.70000.71500.71506,270,079
21 Feb 20230.68000.74500.67000.74000.74007,727,728
20 Feb 20230.71000.71000.67750.68000.68007,986,474
17 Feb 20230.72500.74000.71000.72500.72503,015,589
16 Feb 20230.71000.74500.71000.73500.73503,906,210
15 Feb 20230.72000.72500.68500.71000.71005,709,581
14 Feb 20230.75000.75500.71000.71500.71507,576,565
13 Feb 20230.74500.74750.73000.74500.74503,522,169
10 Feb 20230.75500.77500.73500.74000.74006,576,904
09 Feb 20230.75500.80500.75000.77000.770015,601,297
08 Feb 20230.72000.78250.72000.77500.775010,871,616
07 Feb 20230.70000.71000.68500.71000.71003,354,463
06 Feb 20230.74500.74500.69500.70000.70005,828,589
03 Feb 20230.70000.75500.69500.74500.745013,147,793
02 Feb 20230.66500.71000.66500.70000.700011,292,920
01 Feb 20230.65500.67000.65000.66500.66504,014,679
31 Jan 20230.66000.66500.63500.63500.63506,955,533
30 Jan 20230.67000.68500.65750.66500.66506,270,187
27 Jan 20230.68000.69500.66000.67000.67007,110,135
25 Jan 20230.66500.67500.64750.66500.66505,335,462
24 Jan 20230.67000.68000.66000.66500.66503,580,644
23 Jan 20230.66500.68000.66250.66500.66504,142,045
20 Jan 20230.64000.66500.61750.66000.66005,932,300
19 Jan 20230.63500.65250.63500.64000.64002,912,904
18 Jan 20230.63000.64500.62500.63500.63502,345,025
17 Jan 20230.63000.65000.61750.63000.63003,660,649
16 Jan 20230.65000.66500.62750.63500.63504,987,923
13 Jan 20230.67500.69000.65000.65000.65009,795,612
12 Jan 20230.66500.67500.66000.66500.66503,005,221
11 Jan 20230.65000.67750.65000.66500.66504,734,199
10 Jan 20230.67000.67000.63500.64500.64507,728,974
09 Jan 20230.64000.67000.64000.66000.66005,412,403
06 Jan 20230.59000.63500.59000.62500.62505,145,414
05 Jan 20230.57000.60000.56500.60000.60003,379,385
04 Jan 20230.57000.57000.55000.56500.56503,735,826
03 Jan 20230.58000.58500.55000.56000.56005,469,659
30 Dec 20220.53000.57000.53000.57000.57004,563,983
29 Dec 20220.50000.53250.49500.52000.52005,010,117
28 Dec 20220.52500.53000.50000.50500.50508,230,477
23 Dec 20220.57000.57000.52250.53500.53509,505,042
22 Dec 20220.58500.60000.57000.58000.58005,731,999
21 Dec 20220.56000.57500.56000.56000.56002,220,335
20 Dec 20220.58500.59000.55500.55500.55503,901,378
19 Dec 20220.57500.59000.57000.58000.58002,490,818
16 Dec 20220.57000.59000.56000.58500.58508,915,910
15 Dec 20220.62500.63000.57500.60000.60009,672,762
14 Dec 20220.59000.63000.59000.63000.63004,966,797
13 Dec 20220.61000.61500.58500.59000.59003,965,719
12 Dec 20220.59000.61000.58500.60500.60505,844,874
09 Dec 20220.60500.61000.59000.60500.60506,115,718
08 Dec 20220.61500.62000.59500.60000.60003,693,576
07 Dec 20220.62000.62500.60500.62000.62004,504,538
06 Dec 20220.65000.65000.62500.62500.62503,860,557
05 Dec 20220.66500.68500.65500.65500.65505,385,863
02 Dec 20220.65500.67000.65000.66000.66003,215,537
01 Dec 20220.64000.67500.61500.67000.670011,704,201
30 Nov 20220.60000.63000.58000.63000.630047,697,220
29 Nov 20220.57000.59500.57000.59500.59506,170,246
28 Nov 20220.59000.59500.56000.56000.56008,175,579
25 Nov 20220.61500.62500.59250.59500.595011,770,369
24 Nov 20220.63500.64500.61500.61500.61504,104,575
23 Nov 20220.64500.66000.62500.63000.63005,076,640
22 Nov 20220.65500.67000.64000.64000.64006,351,293
21 Nov 20220.66000.67000.64500.65000.65007,885,818
18 Nov 20220.67500.68000.64250.65000.65006,470,164
17 Nov 20220.65000.69750.65000.68000.680010,031,089
16 Nov 20220.68500.70500.65000.65500.655014,788,513
15 Nov 20220.67000.71000.65000.70000.700015,511,642
14 Nov 20220.64500.72500.64500.67500.675022,850,188
11 Nov 20220.62000.64000.60500.63500.635019,362,909
10 Nov 20220.56500.59000.56000.59000.59005,576,007
09 Nov 20220.57500.59000.56000.58000.58006,423,996
08 Nov 20220.57000.60000.56500.56500.565012,027,786
07 Nov 20220.55500.57000.54500.56500.56505,770,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...