News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.3200	0.3325	0.3150	0.3300	0.3300	4,317,649
28 June 2022	0.3350	0.3400	0.3250	0.3250	0.3250	2,994,784
27 June 2022	0.3500	0.3550	0.3250	0.3450	0.3450	9,760,509
24 June 2022	0.2800	0.3250	0.2800	0.3200	0.3200	8,944,469
23 June 2022	0.2900	0.2950	0.2600	0.2800	0.2800	8,440,590
22 June 2022	0.3250	0.3300	0.2800	0.2850	0.2850	14,348,096
21 June 2022	0.3250	0.3325	0.3150	0.3150	0.3150	5,014,600
20 June 2022	0.3500	0.3525	0.3100	0.3150	0.3150	8,998,967
17 June 2022	0.3400	0.3500	0.3350	0.3400	0.3400	7,288,726
16 June 2022	0.3500	0.3700	0.3450	0.3550	0.3550	6,713,296
15 June 2022	0.3550	0.3650	0.3350	0.3400	0.3400	6,260,131
14 June 2022	0.3600	0.3650	0.3400	0.3650	0.3650	13,169,449
10 June 2022	0.3900	0.3900	0.3700	0.3850	0.3850	6,401,115
09 June 2022	0.4150	0.4250	0.3900	0.3950	0.3950	7,008,325
08 June 2022	0.4400	0.4475	0.4200	0.4200	0.4200	3,753,303
07 June 2022	0.4550	0.4550	0.4300	0.4350	0.4350	4,951,704
06 June 2022	0.4700	0.4750	0.4450	0.4500	0.4500	5,581,891
03 June 2022	0.4700	0.4750	0.4550	0.4700	0.4700	5,049,340
02 June 2022	0.4500	0.4600	0.4350	0.4450	0.4450	11,001,980
01 June 2022	0.5000	0.5150	0.4550	0.4650	0.4650	18,090,385
31 May 2022	0.5050	0.5300	0.4900	0.5150	0.5150	19,736,314
30 May 2022	0.4600	0.5000	0.4600	0.4900	0.4900	10,009,946
27 May 2022	0.4500	0.4550	0.4350	0.4500	0.4500	3,915,249
26 May 2022	0.4300	0.4450	0.4200	0.4350	0.4350	6,179,068
25 May 2022	0.4050	0.4200	0.4050	0.4200	0.4200	3,913,367
24 May 2022	0.4150	0.4200	0.4000	0.4000	0.4000	5,197,100
23 May 2022	0.4150	0.4150	0.4000	0.4050	0.4050	5,142,110
20 May 2022	0.3950	0.4100	0.3850	0.4050	0.4050	4,785,343
19 May 2022	0.3750	0.3950	0.3750	0.3850	0.3850	5,622,805
18 May 2022	0.4150	0.4200	0.3950	0.4000	0.4000	5,901,933
17 May 2022	0.3850	0.3950	0.3800	0.3900	0.3900	3,370,072
16 May 2022	0.3900	0.3950	0.3700	0.3750	0.3750	4,052,789
13 May 2022	0.3600	0.3775	0.3600	0.3650	0.3650	5,942,714
12 May 2022	0.3750	0.3800	0.3500	0.3500	0.3500	6,792,845
11 May 2022	0.3850	0.3850	0.3650	0.3850	0.3850	4,989,356
10 May 2022	0.3500	0.3850	0.3475	0.3800	0.3800	10,565,588
09 May 2022	0.4100	0.4150	0.3800	0.3850	0.3850	6,556,372
06 May 2022	0.4100	0.4200	0.4000	0.4150	0.4150	5,795,682
05 May 2022	0.4350	0.4550	0.4300	0.4400	0.4400	9,458,290
04 May 2022	0.4300	0.4400	0.4000	0.4050	0.4050	7,100,129
03 May 2022	0.4350	0.4450	0.4250	0.4250	0.4250	4,431,316
02 May 2022	0.4450	0.4500	0.4300	0.4400	0.4400	5,254,387
29 Apr 2022	0.4450	0.4650	0.4450	0.4550	0.4550	4,941,249
28 Apr 2022	0.4500	0.4600	0.4350	0.4350	0.4350	3,871,787
27 Apr 2022	0.4400	0.4450	0.4250	0.4450	0.4450	12,401,401
26 Apr 2022	0.4750	0.4900	0.4400	0.4600	0.4600	9,589,559
22 Apr 2022	0.4650	0.4900	0.4550	0.4800	0.4800	4,577,824
21 Apr 2022	0.5000	0.5050	0.4700	0.4700	0.4700	6,839,570
20 Apr 2022	0.5100	0.5300	0.4900	0.4900	0.4900	6,146,397
19 Apr 2022	0.4950	0.5150	0.4900	0.5100	0.5100	4,635,826
14 Apr 2022	0.5100	0.5100	0.4750	0.4900	0.4900	5,443,111
13 Apr 2022	0.4600	0.4950	0.4600	0.4950	0.4950	5,386,407
12 Apr 2022	0.4650	0.4750	0.4500	0.4600	0.4600	6,695,970
11 Apr 2022	0.5150	0.5200	0.4750	0.4800	0.4800	7,699,316
08 Apr 2022	0.5000	0.5200	0.4925	0.5000	0.5000	5,223,000
07 Apr 2022	0.5250	0.5250	0.4850	0.4850	0.4850	8,721,682
06 Apr 2022	0.5100	0.5300	0.4900	0.5300	0.5300	9,363,635
05 Apr 2022	0.5550	0.5650	0.5025	0.5050	0.5050	14,115,601
04 Apr 2022	0.5150	0.5600	0.5150	0.5350	0.5350	17,125,973
01 Apr 2022	0.4850	0.5100	0.4750	0.4950	0.4950	25,642,308
31 Mar 2022	0.4250	0.4800	0.4250	0.4700	0.4700	13,709,382
30 Mar 2022	0.4300	0.4450	0.4200	0.4250	0.4250	5,719,126
29 Mar 2022	0.4150	0.4350	0.4025	0.4250	0.4250	7,719,514
28 Mar 2022	0.4400	0.4400	0.4000	0.4000	0.4000	10,262,676
25 Mar 2022	0.4550	0.4600	0.4300	0.4350	0.4350	6,463,899
24 Mar 2022	0.4500	0.4600	0.4325	0.4400	0.4400	7,966,890
23 Mar 2022	0.4300	0.4600	0.4150	0.4500	0.4500	14,017,481
22 Mar 2022	0.4000	0.4300	0.3900	0.4250	0.4250	9,845,134
21 Mar 2022	0.4050	0.4100	0.3850	0.3950	0.3950	7,721,940
18 Mar 2022	0.3850	0.4100	0.3750	0.3900	0.3900	10,625,374
17 Mar 2022	0.3550	0.3850	0.3550	0.3850	0.3850	13,931,451
16 Mar 2022	0.3450	0.3500	0.3400	0.3450	0.3450	2,351,591
15 Mar 2022	0.3500	0.3500	0.3350	0.3350	0.3350	6,312,167
14 Mar 2022	0.3600	0.3700	0.3500	0.3500	0.3500	4,002,122
11 Mar 2022	0.3400	0.3600	0.3350	0.3550	0.3550	7,251,185
10 Mar 2022	0.3400	0.3450	0.3325	0.3450	0.3450	6,021,791
09 Mar 2022	0.3200	0.3300	0.3150	0.3250	0.3250	2,739,464
08 Mar 2022	0.3250	0.3300	0.3150	0.3150	0.3150	6,259,031
07 Mar 2022	0.3350	0.3500	0.3250	0.3300	0.3300	12,583,230
04 Mar 2022	0.3300	0.3300	0.3150	0.3200	0.3200	5,042,824
03 Mar 2022	0.3300	0.3350	0.3150	0.3250	0.3250	9,145,243
02 Mar 2022	0.3200	0.3250	0.3100	0.3200	0.3200	4,144,217
01 Mar 2022	0.3150	0.3300	0.3100	0.3250	0.3250	5,168,674
28 Feb 2022	0.3300	0.3300	0.2975	0.3000	0.3000	5,541,880
25 Feb 2022	0.3000	0.3100	0.2950	0.3100	0.3100	8,478,632
24 Feb 2022	0.3050	0.3050	0.2800	0.2900	0.2900	7,007,298
23 Feb 2022	0.2900	0.3250	0.2900	0.3150	0.3150	5,850,797
22 Feb 2022	0.3250	0.3300	0.2850	0.2950	0.2950	12,857,409
21 Feb 2022	0.3400	0.3400	0.3250	0.3250	0.3250	4,788,829
18 Feb 2022	0.3300	0.3400	0.3200	0.3400	0.3400	6,048,532
17 Feb 2022	0.3450	0.3500	0.3400	0.3400	0.3400	2,779,898
16 Feb 2022	0.3550	0.3550	0.3450	0.3450	0.3450	5,057,597
15 Feb 2022	0.3500	0.3550	0.3350	0.3350	0.3350	7,644,504
14 Feb 2022	0.3650	0.3675	0.3500	0.3600	0.3600	6,092,481
11 Feb 2022	0.3800	0.3900	0.3750	0.3750	0.3750	4,305,543
10 Feb 2022	0.4150	0.4250	0.3850	0.3900	0.3900	14,778,044
09 Feb 2022	0.3500	0.3875	0.3475	0.3850	0.3850	10,581,719
08 Feb 2022	0.3450	0.3600	0.3400	0.3450	0.3450	4,160,216
07 Feb 2022	0.3600	0.3600	0.3400	0.3500	0.3500	4,968,749
04 Feb 2022	0.3350	0.3600	0.3350	0.3500	0.3500	5,961,279
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6873-0.0052(-0.75%)

ASX 2006,700.20-63.40(-0.94%)

OIL112.65+0.89(+0.80%)

GOLD1,818.10-3.10(-0.17%)

BTC-AUD29,169.93-1,218.31(-4.01%)

News that makes you smarter and richer... For free.

Argosy Minerals Limited (AGY.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6873
-0.0052(-0.75%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
112.65
+0.89(+0.80%)

GOLD
1,818.10
-3.10(-0.17%)

BTC-AUD
29,169.93
-1,218.31(-4.01%)