Australia markets open in 6 hours 7 minutes

Argo Investments Limited (ARG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.66-0.01 (-0.12%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.688.738.668.668.66227,532
15 Apr 20248.718.748.678.678.67204,178
12 Apr 20248.708.738.698.708.70173,041
11 Apr 20248.738.748.698.708.70220,758
10 Apr 20248.738.788.728.768.76255,177
09 Apr 20248.708.758.708.728.72188,688
08 Apr 20248.718.748.668.678.67298,476
05 Apr 20248.768.798.698.698.69215,722
04 Apr 20248.718.808.718.788.78221,483
03 Apr 20248.758.758.688.708.70376,200
02 Apr 20248.798.818.758.768.76336,589
28 Mar 20248.848.868.778.788.78356,713
27 Mar 20248.808.838.778.818.81326,336
26 Mar 20248.848.868.798.818.81109,068
25 Mar 20248.848.868.808.818.81386,474
22 Mar 20248.878.888.828.848.84199,190
21 Mar 20248.838.888.818.878.87238,307
20 Mar 20248.798.858.798.838.83249,613
19 Mar 20248.778.818.768.798.79181,408
18 Mar 20248.748.798.728.788.78339,225
15 Mar 20248.818.818.718.748.74194,461
14 Mar 20248.798.868.788.788.78326,352
13 Mar 20248.858.898.788.808.80257,038
12 Mar 20248.828.858.768.808.80596,528
11 Mar 20248.938.948.818.818.81229,652
08 Mar 20248.858.958.848.918.91331,389
07 Mar 20248.808.868.808.848.84167,677
06 Mar 20248.808.838.758.798.79162,549
05 Mar 20248.828.838.778.828.82218,862
04 Mar 20248.878.888.808.818.81295,314
01 Mar 20248.888.888.848.878.87153,583
29 Feb 20248.838.888.818.888.88212,052
28 Feb 20248.868.898.828.868.86219,779
27 Feb 20248.868.888.818.868.86249,756
26 Feb 20248.858.888.828.838.83194,953
23 Feb 20248.858.878.828.848.84150,587
22 Feb 20248.808.848.808.808.80194,246
21 Feb 20248.878.878.808.808.80144,663
20 Feb 20248.878.908.858.888.88312,804
19 Feb 20248.878.908.838.858.85288,243
16 Feb 20248.848.918.828.878.87387,039
16 Feb 20240.165 Dividend
15 Feb 20248.999.058.989.028.86230,068
14 Feb 20249.039.038.949.008.84326,101
13 Feb 20249.069.119.019.028.86231,968
12 Feb 20249.149.199.059.068.89360,710
09 Feb 20249.079.149.079.148.97131,676
08 Feb 20249.079.099.049.098.92151,599
07 Feb 20249.089.129.059.078.90190,963
06 Feb 20249.069.119.049.068.89244,713
05 Feb 20249.119.119.029.058.88352,635
02 Feb 20249.039.129.039.108.93311,321
01 Feb 20249.089.089.029.038.86132,578
31 Jan 20249.009.108.979.108.93237,682
30 Jan 20248.999.048.988.988.82271,687
29 Jan 20248.968.998.958.998.83277,893
25 Jan 20248.939.008.938.958.79246,262
24 Jan 20248.928.968.898.918.75273,865
23 Jan 20248.908.958.908.908.74290,392
22 Jan 20248.948.998.858.918.75520,207
19 Jan 20248.938.988.918.938.77195,031
18 Jan 20248.918.968.898.938.77150,096
17 Jan 20248.938.958.908.928.76140,018
16 Jan 20248.979.008.918.968.80164,334
15 Jan 20248.978.998.968.998.8342,646
12 Jan 20248.969.058.968.978.81188,950
11 Jan 20248.979.018.969.018.8595,693
10 Jan 20248.979.028.948.948.7892,347
09 Jan 20248.949.018.938.958.79217,567
08 Jan 20249.019.018.908.928.76217,484
05 Jan 20248.989.018.978.998.8366,362
04 Jan 20248.968.998.958.978.8181,847
03 Jan 20248.999.008.948.978.81170,504
02 Jan 20248.978.998.958.998.83289,938
29 Dec 20238.928.988.928.958.79114,812
28 Dec 20238.938.988.928.938.77205,230
27 Dec 20238.848.948.848.908.7489,799
22 Dec 20238.888.918.808.838.67235,268
21 Dec 20238.938.938.858.888.72138,964
20 Dec 20238.838.958.838.918.75262,858
19 Dec 20238.808.898.808.838.67227,187
18 Dec 20238.828.898.778.808.64303,119
15 Dec 20238.858.948.838.838.67353,732
14 Dec 20238.808.848.768.818.65370,502
13 Dec 20238.758.788.708.788.62133,958
12 Dec 20238.708.778.678.748.58191,072
11 Dec 20238.658.718.658.698.53183,529
08 Dec 20238.608.678.588.658.49151,470
07 Dec 20238.568.678.568.608.44219,618
06 Dec 20238.588.608.548.578.41305,782
05 Dec 20238.598.638.548.588.42175,973
04 Dec 20238.558.618.558.588.42255,380
01 Dec 20238.578.588.518.538.37113,941
30 Nov 20238.578.608.548.588.42215,086
29 Nov 20238.528.608.518.558.39188,880
28 Nov 20238.468.568.468.528.36186,089
27 Nov 20238.518.548.478.478.32175,291
24 Nov 20238.528.588.498.508.34136,322
23 Nov 20238.558.558.498.518.35112,912
22 Nov 20238.548.568.478.568.40337,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...