Australia markets closed

Argosy Minerals Limited (AGY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0804-0.0061 (-7.05%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.08600.08600.07900.08040.08042,049,317
21 June 20240.08800.08850.08600.08650.08651,127,211
20 June 20240.08800.08900.08700.08900.0890367,301
19 June 20240.09100.09100.08700.08800.0880667,788
18 June 20240.08800.09300.08800.08900.0890866,956
17 June 20240.09100.09100.08600.08800.08801,569,215
14 June 20240.09100.09400.09000.09200.09201,081,942
13 June 20240.10000.10200.09200.09300.0930861,429
12 June 20240.09900.10200.09600.09800.0980780,055
11 June 20240.11000.11500.10250.10250.1025976,539
07 June 20240.11250.12000.11000.11250.1125816,143
06 June 20240.12000.12250.11000.11000.11001,270,602
05 June 20240.12000.12250.12000.12000.1200370,270
04 June 20240.12250.12250.12000.12250.1225709,888
03 June 20240.12500.12500.12000.12250.1225990,330
31 May 20240.12750.12750.12500.12750.1275428,825
30 May 20240.13000.13000.12500.12500.1250443,982
29 May 20240.13500.13500.13000.13000.1300401,918
28 May 20240.13250.13500.13000.13000.1300508,872
27 May 20240.13500.13750.13000.13250.1325968,210
24 May 20240.13500.14000.13500.14000.14002,526,918
23 May 20240.12750.13000.12500.12500.1250607,218
22 May 20240.13000.13500.13000.13000.1300388,719
21 May 20240.13000.13500.12750.13500.1350447,137
20 May 20240.12750.13250.12500.12750.1275743,366
17 May 20240.12500.12750.12500.12750.1275522,688
16 May 20240.12750.12750.12500.12500.1250807,462
15 May 20240.13000.13500.12500.12500.1250700,008
14 May 20240.12500.12750.12250.12250.1225495,210
13 May 20240.12500.13000.12250.12500.1250721,464
10 May 20240.12500.13500.12250.12500.12501,126,526
09 May 20240.12500.13000.12000.12000.12001,052,775
08 May 20240.12500.12750.12500.12500.1250580,229
07 May 20240.12250.13000.12250.12500.12501,375,641
06 May 20240.12250.12500.12000.12000.1200631,063
03 May 20240.12750.12750.12250.12500.12501,090,017
02 May 20240.12500.13000.12500.12500.1250364,327
01 May 20240.13000.13500.12500.12750.1275590,163
30 Apr 20240.13250.14000.13000.13250.1325431,804
29 Apr 20240.13500.14000.13500.13500.13501,108,935
26 Apr 20240.13500.14000.13500.13500.13501,128,803
24 Apr 20240.14500.15000.14000.14000.14004,511,484
23 Apr 20240.13000.13000.12500.12500.125073,579
22 Apr 20240.12500.13000.12500.12750.1275651,942
19 Apr 20240.13000.13250.12500.12750.12752,128,119
18 Apr 20240.13000.13000.12500.12750.12751,026,576
17 Apr 2024------
16 Apr 20240.12750.13000.12500.12750.12751,517,423
15 Apr 20240.13250.13500.12500.12750.12751,159,851
12 Apr 20240.13750.14000.13250.14000.14001,791,473
11 Apr 20240.14000.14000.13500.13750.1375348,609
10 Apr 20240.14500.14500.14000.14000.1400393,024
09 Apr 20240.13500.14000.13250.13500.1350564,636
08 Apr 20240.14000.14500.13000.13500.13502,293,216
05 Apr 20240.13250.13250.12750.13000.13001,041,431
04 Apr 20240.13000.14000.13000.13500.1350765,507
03 Apr 20240.13000.13500.12750.13500.1350661,114
02 Apr 20240.14000.14000.13000.13000.13002,297,461
28 Mar 20240.13250.14000.13000.13000.13003,859,993
27 Mar 20240.13000.13500.12000.12750.12755,112,042
26 Mar 20240.13000.13000.12500.13000.13001,452,935
25 Mar 20240.13000.13500.13000.13000.13001,376,971
22 Mar 20240.14500.14500.13000.13500.13502,549,715
21 Mar 20240.15000.15500.14250.14500.14503,270,526
20 Mar 20240.15500.15500.14500.14500.14501,825,642
19 Mar 20240.16000.16500.15000.16000.16001,616,907
18 Mar 20240.17500.18000.16000.16250.16253,248,703
15 Mar 20240.17500.18500.17000.18500.18501,623,641
14 Mar 20240.16500.19500.16500.19000.19003,591,077
13 Mar 20240.16250.17500.16000.17000.17001,571,907
12 Mar 20240.16000.17000.16000.16500.16502,264,180
11 Mar 20240.15500.16000.15000.15500.1550424,283
08 Mar 20240.15500.16000.15000.15500.1550811,028
07 Mar 20240.13000.15500.12500.15000.15003,043,643
06 Mar 20240.12500.12500.11500.12250.12257,672,812
05 Mar 20240.13500.13500.13000.13250.13251,249,102
04 Mar 20240.16500.16500.13500.14000.14006,576,301
01 Mar 20240.13750.17000.13750.16000.16004,172,944
29 Feb 20240.13000.13500.12750.13250.1325372,256
28 Feb 20240.12750.13000.12500.12500.12501,471,996
27 Feb 20240.13000.13500.12500.12500.12501,566,480
26 Feb 20240.12000.13000.11750.13000.13002,150,828
23 Feb 20240.12250.12250.11250.11750.11751,661,816
22 Feb 20240.12500.13000.12000.12250.12252,178,776
21 Feb 20240.11250.12500.11000.12500.12501,111,819
20 Feb 20240.11500.11500.11000.11000.1100917,452
19 Feb 20240.12000.12500.11000.11250.11252,545,957
16 Feb 20240.10500.12000.10250.11000.11004,675,971
15 Feb 20240.10000.11000.10000.10000.10005,047,131
14 Feb 20240.09900.10250.09500.09900.0990862,654
13 Feb 20240.10250.10250.10000.10000.1000559,915
12 Feb 20240.10000.10250.09900.10250.1025359,170
09 Feb 20240.10250.10250.09800.10000.10001,024,600
08 Feb 20240.10500.10500.10000.10000.1000186,898
07 Feb 20240.09800.10250.09800.10000.10001,516,793
06 Feb 20240.10000.10250.09400.09500.09502,103,883
05 Feb 20240.10750.10750.10000.10000.1000325,082
02 Feb 20240.09700.10500.09400.10500.10502,270,909
01 Feb 20240.09800.09900.09200.09400.09401,214,200
31 Jan 20240.10000.10500.09900.10250.1025751,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...