Australia markets open in 8 hours 36 minutes

Argosy Minerals Limited (AGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3300+0.0050 (+1.54%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.32000.33250.31500.33000.33004,317,649
28 June 20220.33500.34000.32500.32500.32502,994,784
27 June 20220.35000.35500.32500.34500.34509,760,509
24 June 20220.28000.32500.28000.32000.32008,944,469
23 June 20220.29000.29500.26000.28000.28008,440,590
22 June 20220.32500.33000.28000.28500.285014,348,096
21 June 20220.32500.33250.31500.31500.31505,014,600
20 June 20220.35000.35250.31000.31500.31508,998,967
17 June 20220.34000.35000.33500.34000.34007,288,726
16 June 20220.35000.37000.34500.35500.35506,713,296
15 June 20220.35500.36500.33500.34000.34006,260,131
14 June 20220.36000.36500.34000.36500.365013,169,449
10 June 20220.39000.39000.37000.38500.38506,401,115
09 June 20220.41500.42500.39000.39500.39507,008,325
08 June 20220.44000.44750.42000.42000.42003,753,303
07 June 20220.45500.45500.43000.43500.43504,951,704
06 June 20220.47000.47500.44500.45000.45005,581,891
03 June 20220.47000.47500.45500.47000.47005,049,340
02 June 20220.45000.46000.43500.44500.445011,001,980
01 June 20220.50000.51500.45500.46500.465018,090,385
31 May 20220.50500.53000.49000.51500.515019,736,314
30 May 20220.46000.50000.46000.49000.490010,009,946
27 May 20220.45000.45500.43500.45000.45003,915,249
26 May 20220.43000.44500.42000.43500.43506,179,068
25 May 20220.40500.42000.40500.42000.42003,913,367
24 May 20220.41500.42000.40000.40000.40005,197,100
23 May 20220.41500.41500.40000.40500.40505,142,110
20 May 20220.39500.41000.38500.40500.40504,785,343
19 May 20220.37500.39500.37500.38500.38505,622,805
18 May 20220.41500.42000.39500.40000.40005,901,933
17 May 20220.38500.39500.38000.39000.39003,370,072
16 May 20220.39000.39500.37000.37500.37504,052,789
13 May 20220.36000.37750.36000.36500.36505,942,714
12 May 20220.37500.38000.35000.35000.35006,792,845
11 May 20220.38500.38500.36500.38500.38504,989,356
10 May 20220.35000.38500.34750.38000.380010,565,588
09 May 20220.41000.41500.38000.38500.38506,556,372
06 May 20220.41000.42000.40000.41500.41505,795,682
05 May 20220.43500.45500.43000.44000.44009,458,290
04 May 20220.43000.44000.40000.40500.40507,100,129
03 May 20220.43500.44500.42500.42500.42504,431,316
02 May 20220.44500.45000.43000.44000.44005,254,387
29 Apr 20220.44500.46500.44500.45500.45504,941,249
28 Apr 20220.45000.46000.43500.43500.43503,871,787
27 Apr 20220.44000.44500.42500.44500.445012,401,401
26 Apr 20220.47500.49000.44000.46000.46009,589,559
22 Apr 20220.46500.49000.45500.48000.48004,577,824
21 Apr 20220.50000.50500.47000.47000.47006,839,570
20 Apr 20220.51000.53000.49000.49000.49006,146,397
19 Apr 20220.49500.51500.49000.51000.51004,635,826
14 Apr 20220.51000.51000.47500.49000.49005,443,111
13 Apr 20220.46000.49500.46000.49500.49505,386,407
12 Apr 20220.46500.47500.45000.46000.46006,695,970
11 Apr 20220.51500.52000.47500.48000.48007,699,316
08 Apr 20220.50000.52000.49250.50000.50005,223,000
07 Apr 20220.52500.52500.48500.48500.48508,721,682
06 Apr 20220.51000.53000.49000.53000.53009,363,635
05 Apr 20220.55500.56500.50250.50500.505014,115,601
04 Apr 20220.51500.56000.51500.53500.535017,125,973
01 Apr 20220.48500.51000.47500.49500.495025,642,308
31 Mar 20220.42500.48000.42500.47000.470013,709,382
30 Mar 20220.43000.44500.42000.42500.42505,719,126
29 Mar 20220.41500.43500.40250.42500.42507,719,514
28 Mar 20220.44000.44000.40000.40000.400010,262,676
25 Mar 20220.45500.46000.43000.43500.43506,463,899
24 Mar 20220.45000.46000.43250.44000.44007,966,890
23 Mar 20220.43000.46000.41500.45000.450014,017,481
22 Mar 20220.40000.43000.39000.42500.42509,845,134
21 Mar 20220.40500.41000.38500.39500.39507,721,940
18 Mar 20220.38500.41000.37500.39000.390010,625,374
17 Mar 20220.35500.38500.35500.38500.385013,931,451
16 Mar 20220.34500.35000.34000.34500.34502,351,591
15 Mar 20220.35000.35000.33500.33500.33506,312,167
14 Mar 20220.36000.37000.35000.35000.35004,002,122
11 Mar 20220.34000.36000.33500.35500.35507,251,185
10 Mar 20220.34000.34500.33250.34500.34506,021,791
09 Mar 20220.32000.33000.31500.32500.32502,739,464
08 Mar 20220.32500.33000.31500.31500.31506,259,031
07 Mar 20220.33500.35000.32500.33000.330012,583,230
04 Mar 20220.33000.33000.31500.32000.32005,042,824
03 Mar 20220.33000.33500.31500.32500.32509,145,243
02 Mar 20220.32000.32500.31000.32000.32004,144,217
01 Mar 20220.31500.33000.31000.32500.32505,168,674
28 Feb 20220.33000.33000.29750.30000.30005,541,880
25 Feb 20220.30000.31000.29500.31000.31008,478,632
24 Feb 20220.30500.30500.28000.29000.29007,007,298
23 Feb 20220.29000.32500.29000.31500.31505,850,797
22 Feb 20220.32500.33000.28500.29500.295012,857,409
21 Feb 20220.34000.34000.32500.32500.32504,788,829
18 Feb 20220.33000.34000.32000.34000.34006,048,532
17 Feb 20220.34500.35000.34000.34000.34002,779,898
16 Feb 20220.35500.35500.34500.34500.34505,057,597
15 Feb 20220.35000.35500.33500.33500.33507,644,504
14 Feb 20220.36500.36750.35000.36000.36006,092,481
11 Feb 20220.38000.39000.37500.37500.37504,305,543
10 Feb 20220.41500.42500.38500.39000.390014,778,044
09 Feb 20220.35000.38750.34750.38500.385010,581,719
08 Feb 20220.34500.36000.34000.34500.34504,160,216
07 Feb 20220.36000.36000.34000.35000.35004,968,749
04 Feb 20220.33500.36000.33500.35000.35005,961,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...