Argo Investments Limited (ARG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 8.92 | 8.96 | 8.86 | 8.93 | 8.93 | 425,060 |
| 19 Sept 2024 | 8.89 | 8.94 | 8.88 | 8.92 | 8.92 | 252,154 |
| 18 Sept 2024 | 8.89 | 8.92 | 8.85 | 8.89 | 8.89 | 241,908 |
| 17 Sept 2024 | 8.92 | 8.93 | 8.89 | 8.89 | 8.89 | 163,946 |
| 16 Sept 2024 | 8.86 | 8.97 | 8.84 | 8.91 | 8.91 | 575,120 |
| 13 Sept 2024 | 8.88 | 8.91 | 8.83 | 8.85 | 8.85 | 217,523 |
| 12 Sept 2024 | 8.80 | 8.87 | 8.79 | 8.84 | 8.84 | 260,515 |
| 11 Sept 2024 | 8.79 | 8.87 | 8.77 | 8.78 | 8.78 | 164,931 |
| 10 Sept 2024 | 8.76 | 8.84 | 8.75 | 8.80 | 8.80 | 205,415 |
| 09 Sept 2024 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | 206,455 |
| 06 Sept 2024 | 8.80 | 8.85 | 8.78 | 8.81 | 8.81 | 176,555 |
| 05 Sept 2024 | 8.80 | 8.82 | 8.78 | 8.81 | 8.81 | 161,711 |
| 04 Sept 2024 | 8.83 | 8.84 | 8.75 | 8.77 | 8.77 | 179,865 |
| 03 Sept 2024 | 8.86 | 8.88 | 8.84 | 8.84 | 8.84 | 280,540 |
| 02 Sept 2024 | 8.84 | 8.87 | 8.80 | 8.87 | 8.87 | 194,038 |
| 30 Aug 2024 | 8.81 | 8.88 | 8.81 | 8.86 | 8.86 | 146,518 |
| 29 Aug 2024 | 8.85 | 8.85 | 8.79 | 8.80 | 8.80 | 164,102 |
| 28 Aug 2024 | 8.82 | 8.84 | 8.75 | 8.84 | 8.84 | 186,550 |
| 27 Aug 2024 | 8.84 | 8.87 | 8.81 | 8.81 | 8.81 | 205,145 |
| 26 Aug 2024 | 8.86 | 8.87 | 8.80 | 8.84 | 8.84 | 264,268 |
| 23 Aug 2024 | 8.83 | 8.88 | 8.80 | 8.82 | 8.82 | 241,029 |
| 22 Aug 2024 | 8.80 | 8.89 | 8.80 | 8.84 | 8.84 | 174,851 |
| 21 Aug 2024 | 8.80 | 8.81 | 8.76 | 8.81 | 8.81 | 178,018 |
| 20 Aug 2024 | 8.76 | 8.82 | 8.76 | 8.81 | 8.81 | 201,228 |
| 19 Aug 2024 | 8.78 | 8.80 | 8.73 | 8.76 | 8.76 | 300,129 |
| 16 Aug 2024 | 8.80 | 8.81 | 8.73 | 8.79 | 8.79 | 320,689 |
| 16 Aug 2024 | 0.18 Dividend | |||||
| 15 Aug 2024 | 9.06 | 9.08 | 8.96 | 8.97 | 8.79 | 245,784 |
| 14 Aug 2024 | 9.00 | 9.07 | 9.00 | 9.05 | 8.87 | 335,194 |
| 13 Aug 2024 | 8.92 | 9.04 | 8.89 | 8.98 | 8.80 | 354,287 |
| 12 Aug 2024 | 8.93 | 8.95 | 8.85 | 8.90 | 8.72 | 192,032 |
| 09 Aug 2024 | 8.86 | 8.95 | 8.86 | 8.90 | 8.72 | 209,011 |
| 08 Aug 2024 | 8.83 | 8.84 | 8.77 | 8.83 | 8.65 | 125,577 |
| 07 Aug 2024 | 8.90 | 8.93 | 8.82 | 8.82 | 8.64 | 239,193 |
| 06 Aug 2024 | 8.77 | 8.90 | 8.76 | 8.82 | 8.64 | 405,029 |
| 05 Aug 2024 | 8.94 | 8.97 | 8.78 | 8.79 | 8.61 | 397,238 |
| 02 Aug 2024 | 8.94 | 9.04 | 8.90 | 8.97 | 8.79 | 268,652 |
| 01 Aug 2024 | 8.99 | 9.10 | 8.99 | 9.07 | 8.89 | 397,176 |
| 31 July 2024 | 8.91 | 8.99 | 8.90 | 8.99 | 8.81 | 305,643 |
| 30 July 2024 | 8.88 | 8.95 | 8.84 | 8.88 | 8.70 | 225,449 |
| 29 July 2024 | 8.81 | 8.93 | 8.80 | 8.90 | 8.72 | 271,417 |
| 26 July 2024 | 8.80 | 8.86 | 8.78 | 8.79 | 8.61 | 301,249 |
| 25 July 2024 | 8.85 | 8.85 | 8.78 | 8.79 | 8.61 | 158,433 |
| 24 July 2024 | 8.90 | 8.93 | 8.83 | 8.86 | 8.68 | 203,146 |
| 23 July 2024 | 8.81 | 8.89 | 8.81 | 8.89 | 8.71 | 181,855 |
| 22 July 2024 | 8.78 | 8.81 | 8.76 | 8.79 | 8.61 | 176,659 |
| 19 July 2024 | 8.81 | 8.82 | 8.77 | 8.80 | 8.62 | 185,832 |
| 18 July 2024 | 8.84 | 8.90 | 8.84 | 8.84 | 8.66 | 310,324 |
| 17 July 2024 | 8.84 | 8.95 | 8.84 | 8.94 | 8.76 | 280,153 |
| 16 July 2024 | 8.84 | 8.87 | 8.81 | 8.81 | 8.63 | 259,897 |
| 15 July 2024 | 8.82 | 8.91 | 8.81 | 8.83 | 8.65 | 349,226 |
| 12 July 2024 | 8.69 | 8.81 | 8.68 | 8.81 | 8.63 | 295,010 |
| 11 July 2024 | 8.63 | 8.69 | 8.63 | 8.69 | 8.52 | 370,604 |
| 10 July 2024 | 8.61 | 8.66 | 8.60 | 8.61 | 8.44 | 352,246 |
| 09 July 2024 | 8.58 | 8.63 | 8.58 | 8.62 | 8.45 | 183,735 |
| 08 July 2024 | 8.57 | 8.62 | 8.56 | 8.59 | 8.42 | 199,045 |
| 05 July 2024 | 8.59 | 8.61 | 8.55 | 8.57 | 8.40 | 274,839 |
| 04 July 2024 | 8.61 | 8.64 | 8.59 | 8.59 | 8.42 | 278,060 |
| 03 July 2024 | 8.62 | 8.62 | 8.55 | 8.56 | 8.39 | 430,868 |
| 02 July 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.44 | 220,180 |
| 01 July 2024 | 8.64 | 8.66 | 8.60 | 8.61 | 8.44 | 410,794 |
| 28 June 2024 | 8.65 | 8.69 | 8.64 | 8.64 | 8.47 | 370,708 |
| 27 June 2024 | 8.64 | 8.68 | 8.61 | 8.65 | 8.48 | 170,464 |
| 26 June 2024 | 8.63 | 8.70 | 8.62 | 8.64 | 8.47 | 296,093 |
| 25 June 2024 | 8.62 | 8.66 | 8.61 | 8.65 | 8.48 | 354,004 |
| 24 June 2024 | 8.68 | 8.69 | 8.62 | 8.62 | 8.45 | 349,577 |
| 21 June 2024 | 8.69 | 8.71 | 8.66 | 8.68 | 8.51 | 227,574 |
| 20 June 2024 | 8.67 | 8.71 | 8.66 | 8.68 | 8.51 | 276,299 |
| 19 June 2024 | 8.67 | 8.70 | 8.65 | 8.67 | 8.50 | 210,823 |
| 18 June 2024 | 8.67 | 8.69 | 8.63 | 8.65 | 8.48 | 320,551 |
| 17 June 2024 | 8.66 | 8.66 | 8.60 | 8.61 | 8.44 | 332,134 |
| 14 June 2024 | 8.69 | 8.69 | 8.64 | 8.64 | 8.47 | 260,691 |
| 13 June 2024 | 8.65 | 8.71 | 8.64 | 8.71 | 8.54 | 363,418 |
| 12 June 2024 | 8.64 | 8.67 | 8.63 | 8.64 | 8.47 | 282,949 |
| 11 June 2024 | 8.76 | 8.77 | 8.66 | 8.67 | 8.50 | 340,118 |
| 07 June 2024 | 8.72 | 8.77 | 8.72 | 8.76 | 8.58 | 334,246 |
| 06 June 2024 | 8.69 | 8.76 | 8.69 | 8.72 | 8.55 | 350,848 |
| 05 June 2024 | 8.67 | 8.72 | 8.67 | 8.69 | 8.52 | 245,997 |
| 04 June 2024 | 8.70 | 8.71 | 8.66 | 8.67 | 8.50 | 182,709 |
| 03 June 2024 | 8.65 | 8.70 | 8.64 | 8.70 | 8.53 | 230,478 |
| 31 May 2024 | 8.57 | 8.64 | 8.57 | 8.64 | 8.47 | 232,726 |
| 30 May 2024 | 8.61 | 8.65 | 8.57 | 8.57 | 8.40 | 266,334 |
| 29 May 2024 | 8.63 | 8.64 | 8.58 | 8.61 | 8.44 | 206,951 |
| 28 May 2024 | 8.62 | 8.67 | 8.62 | 8.64 | 8.47 | 149,993 |
| 27 May 2024 | 8.62 | 8.67 | 8.60 | 8.61 | 8.44 | 283,415 |
| 24 May 2024 | 8.62 | 8.64 | 8.60 | 8.63 | 8.46 | 238,992 |
| 23 May 2024 | 8.65 | 8.69 | 8.62 | 8.63 | 8.46 | 254,389 |
| 22 May 2024 | 8.72 | 8.72 | 8.64 | 8.64 | 8.47 | 216,839 |
| 21 May 2024 | 8.70 | 8.75 | 8.70 | 8.72 | 8.55 | 199,506 |
| 20 May 2024 | 8.67 | 8.76 | 8.67 | 8.72 | 8.55 | 321,730 |
| 17 May 2024 | 8.70 | 8.70 | 8.63 | 8.66 | 8.49 | 245,444 |
| 16 May 2024 | 8.64 | 8.74 | 8.64 | 8.70 | 8.53 | 230,589 |
| 15 May 2024 | 8.60 | 8.67 | 8.57 | 8.62 | 8.45 | 303,646 |
| 14 May 2024 | 8.61 | 8.65 | 8.57 | 8.59 | 8.42 | 216,977 |
| 13 May 2024 | 8.60 | 8.61 | 8.58 | 8.58 | 8.41 | 452,680 |
| 10 May 2024 | 8.63 | 8.67 | 8.61 | 8.61 | 8.44 | 305,811 |
| 09 May 2024 | 8.72 | 8.73 | 8.61 | 8.61 | 8.44 | 195,683 |
| 08 May 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.53 | 346,074 |
| 07 May 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.53 | 247,959 |
| 06 May 2024 | 8.64 | 8.71 | 8.62 | 8.67 | 8.50 | 273,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.