Australia markets close in 5 hours 30 minutes

Argosy Minerals Limited (AGY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.12000.0000 (0.00%)
As of 10:13AM AEDT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.12000.12000.12000.12000.1200168,856
22 Feb 20240.12500.13000.12000.12000.12007,960,474
21 Feb 20240.11000.12500.11000.12500.12503,060,444
20 Feb 20240.11500.11500.11000.11000.11001,798,098
19 Feb 20240.11500.12500.11000.11500.11503,562,768
16 Feb 20240.10000.12000.10000.11000.11005,909,358
15 Feb 20240.09900.11000.09900.10000.10007,272,244
14 Feb 20240.09900.10500.09500.09900.09904,242,053
13 Feb 20240.10000.10500.09900.09900.09901,203,580
12 Feb 20240.10000.10500.09900.10000.1000913,146
09 Feb 20240.10000.10250.09800.10000.10001,440,158
08 Feb 20240.10500.10500.10000.10000.1000563,903
07 Feb 20240.09900.10250.09900.10000.10003,479,961
06 Feb 20240.10500.10500.09400.09500.09505,088,949
05 Feb 20240.10500.10500.10000.10500.1050737,066
02 Feb 20240.09600.11000.09400.11000.11005,412,962
01 Feb 20240.09800.10000.09200.09800.09803,985,941
31 Jan 20240.09900.10500.09800.10000.10002,405,742
30 Jan 20240.10000.10500.09800.10000.10002,687,390
29 Jan 20240.09200.10500.09000.10000.10005,375,411
25 Jan 20240.09000.09500.08800.09100.09105,146,157
24 Jan 20240.09100.09500.08900.09100.09109,986,872
23 Jan 20240.09200.09300.08600.09100.091010,656,427
22 Jan 20240.11500.11500.09200.09200.092013,276,123
19 Jan 20240.11000.11500.11000.11000.11001,136,459
18 Jan 20240.12000.12000.11000.11000.11002,343,178
17 Jan 20240.11500.12000.11000.11500.11504,814,770
16 Jan 20240.11500.12000.11000.11000.11003,050,077
15 Jan 20240.12500.12500.12000.12000.12002,569,456
12 Jan 20240.12500.12500.12000.12500.1250797,099
11 Jan 20240.12500.12500.12000.12000.12001,657,560
10 Jan 20240.12500.13000.12000.12500.12502,235,507
09 Jan 20240.12500.13000.12250.12500.12502,330,012
08 Jan 20240.13000.13500.12000.13000.13004,041,844
05 Jan 20240.13500.14000.13000.13500.13502,815,313
04 Jan 20240.13500.14000.13000.13500.13503,327,663
03 Jan 20240.14000.14500.13500.14000.14001,795,120
02 Jan 20240.14500.15000.13750.14500.14503,455,379
29 Dec 20230.14000.14500.13500.13500.13501,401,686
28 Dec 20230.13500.14500.13500.14000.14001,373,262
27 Dec 20230.13500.14000.13000.13500.13502,712,577
22 Dec 20230.14000.14000.13000.13000.13005,531,131
21 Dec 20230.13500.14000.13000.13500.13505,658,391
20 Dec 20230.13500.15000.13500.13500.13505,843,950
19 Dec 20230.12500.14000.12500.13500.13505,717,968
18 Dec 20230.12500.13000.12500.12500.12502,006,215
15 Dec 20230.12500.14000.12000.12500.12509,346,081
14 Dec 20230.13000.13500.12000.12500.12507,828,066
13 Dec 20230.14000.14500.12500.12500.12507,178,413
12 Dec 20230.14000.14500.13500.14500.14507,069,114
11 Dec 20230.15000.15000.14000.14000.14002,840,767
08 Dec 20230.14500.15000.14000.14500.14503,156,457
07 Dec 20230.15000.15250.14000.14500.14505,931,869
06 Dec 20230.15000.15250.14000.15000.15006,163,845
05 Dec 20230.15500.15500.15000.15000.15002,840,093
04 Dec 20230.17000.17000.15500.16000.16002,066,546
01 Dec 20230.17500.18000.16250.16500.16503,210,488
30 Nov 20230.18500.19000.17500.17500.175041,924,200
29 Nov 20230.19500.20000.17500.18500.18506,407,665
28 Nov 20230.17500.21000.17500.20000.20008,533,060
27 Nov 20230.16000.18000.15500.17500.17504,757,656
24 Nov 20230.16500.17000.16000.16000.16003,389,530
23 Nov 20230.16500.17500.16250.16500.16502,599,155
22 Nov 20230.16500.17500.15250.17000.17006,216,571
21 Nov 20230.14500.17000.14500.16500.16505,317,120
20 Nov 20230.15000.15000.14000.15000.15003,401,562
17 Nov 20230.15500.16000.15000.15000.15004,118,714
16 Nov 20230.15500.16000.15000.15500.15502,038,480
15 Nov 20230.15500.16000.15000.15500.15505,736,412
14 Nov 20230.14500.15000.14500.14500.14501,880,791
13 Nov 20230.16500.16500.14500.14500.14505,023,435
10 Nov 20230.16500.17000.15750.16000.16003,563,387
09 Nov 20230.16500.17000.16000.17000.17002,272,961
08 Nov 20230.17000.17500.16000.17000.17003,820,761
07 Nov 20230.17000.17500.16500.17000.17002,443,680
06 Nov 20230.17000.17500.16500.17500.17502,167,952
03 Nov 20230.17000.17750.16750.17000.17005,297,866
02 Nov 20230.16000.17000.16000.17000.17001,390,812
01 Nov 20230.16000.17000.15750.16500.16502,578,259
31 Oct 20230.16500.17000.16000.16000.16004,120,085
30 Oct 20230.17000.17500.16500.16500.16503,512,246
27 Oct 20230.17500.17500.16500.17000.17005,026,516
26 Oct 20230.18000.18000.16500.17000.17008,604,299
25 Oct 20230.19000.19500.18000.18500.18502,457,256
24 Oct 20230.17500.19500.17500.19000.19006,364,271
23 Oct 20230.17500.17500.17000.17000.1700674,815
20 Oct 20230.17500.18000.17000.17500.17502,257,066
19 Oct 20230.18000.18000.17000.18000.18004,053,445
18 Oct 20230.19000.19500.18000.18000.18002,445,582
17 Oct 20230.19000.19500.18500.19500.19502,402,529
16 Oct 20230.19000.19500.18000.18500.18501,394,775
13 Oct 20230.18500.19750.18500.19000.19002,421,969
12 Oct 20230.18000.19000.17500.19000.19002,669,765
11 Oct 20230.18500.20250.18000.18000.180012,781,222
10 Oct 20230.17000.18000.16500.17500.17502,089,660
09 Oct 20230.17500.17500.16500.17000.17002,699,886
06 Oct 20230.17000.17500.17000.17000.17001,788,541
05 Oct 20230.18500.18500.17000.17500.17502,217,087
04 Oct 20230.17500.18500.17500.18000.18002,160,172
03 Oct 20230.19500.19500.18000.18000.18003,300,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...