Australia markets closed

Argo Investments Limited (ARG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.85+0.01 (+0.11%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20248.888.918.838.858.85217,523
12 Sept 20248.808.878.798.848.84260,515
11 Sept 20248.798.878.778.788.78164,931
10 Sept 20248.768.848.758.808.80205,415
09 Sept 20248.808.808.738.738.73206,455
06 Sept 20248.808.858.788.818.81176,555
05 Sept 20248.808.828.788.818.81161,711
04 Sept 20248.838.848.758.778.77179,865
03 Sept 20248.868.888.848.848.84280,540
02 Sept 20248.848.878.808.878.87194,038
30 Aug 20248.818.888.818.868.86146,518
29 Aug 20248.858.858.798.808.80164,102
28 Aug 20248.828.848.758.848.84186,550
27 Aug 20248.848.878.818.818.81205,145
26 Aug 20248.868.878.808.848.84264,268
23 Aug 20248.838.888.808.828.82241,029
22 Aug 20248.808.898.808.848.84174,851
21 Aug 20248.808.818.768.818.81178,018
20 Aug 20248.768.828.768.818.81201,228
19 Aug 20248.788.808.738.768.76300,129
16 Aug 20248.808.818.738.798.79320,689
16 Aug 20240.18 Dividend
15 Aug 20249.069.088.968.978.79245,784
14 Aug 20249.009.079.009.058.87335,194
13 Aug 20248.929.048.898.988.80354,287
12 Aug 20248.938.958.858.908.72192,032
09 Aug 20248.868.958.868.908.72209,011
08 Aug 20248.838.848.778.838.65125,577
07 Aug 20248.908.938.828.828.64239,193
06 Aug 20248.778.908.768.828.64405,029
05 Aug 20248.948.978.788.798.61397,238
02 Aug 20248.949.048.908.978.79268,652
01 Aug 20248.999.108.999.078.89397,176
31 July 20248.918.998.908.998.81305,643
30 July 20248.888.958.848.888.70225,449
29 July 20248.818.938.808.908.72271,417
26 July 20248.808.868.788.798.61301,249
25 July 20248.858.858.788.798.61158,433
24 July 20248.908.938.838.868.68203,146
23 July 20248.818.898.818.898.71181,855
22 July 20248.788.818.768.798.61176,659
19 July 20248.818.828.778.808.62185,832
18 July 20248.848.908.848.848.66310,324
17 July 20248.848.958.848.948.76280,153
16 July 20248.848.878.818.818.63259,897
15 July 20248.828.918.818.838.65349,226
12 July 20248.698.818.688.818.63295,010
11 July 20248.638.698.638.698.52370,604
10 July 20248.618.668.608.618.44352,246
09 July 20248.588.638.588.628.45183,735
08 July 20248.578.628.568.598.42199,045
05 July 20248.598.618.558.578.40274,839
04 July 20248.618.648.598.598.42278,060
03 July 20248.628.628.558.568.39430,868
02 July 20248.628.648.618.618.44220,180
01 July 20248.648.668.608.618.44410,794
28 June 20248.658.698.648.648.47370,708
27 June 20248.648.688.618.658.48170,464
26 June 20248.638.708.628.648.47296,093
25 June 20248.628.668.618.658.48354,004
24 June 20248.688.698.628.628.45349,577
21 June 20248.698.718.668.688.51227,574
20 June 20248.678.718.668.688.51276,299
19 June 20248.678.708.658.678.50210,823
18 June 20248.678.698.638.658.48320,551
17 June 20248.668.668.608.618.44332,134
14 June 20248.698.698.648.648.47260,691
13 June 20248.658.718.648.718.54363,418
12 June 20248.648.678.638.648.47282,949
11 June 20248.768.778.668.678.50340,118
07 June 20248.728.778.728.768.58334,246
06 June 20248.698.768.698.728.55350,848
05 June 20248.678.728.678.698.52245,997
04 June 20248.708.718.668.678.50182,709
03 June 20248.658.708.648.708.53230,478
31 May 20248.578.648.578.648.47232,726
30 May 20248.618.658.578.578.40266,334
29 May 20248.638.648.588.618.44206,951
28 May 20248.628.678.628.648.47149,993
27 May 20248.628.678.608.618.44283,415
24 May 20248.628.648.608.638.46238,992
23 May 20248.658.698.628.638.46254,389
22 May 20248.728.728.648.648.47216,839
21 May 20248.708.758.708.728.55199,506
20 May 20248.678.768.678.728.55321,730
17 May 20248.708.708.638.668.49245,444
16 May 20248.648.748.648.708.53230,589
15 May 20248.608.678.578.628.45303,646
14 May 20248.618.658.578.598.42216,977
13 May 20248.608.618.588.588.41452,680
10 May 20248.638.678.618.618.44305,811
09 May 20248.728.738.618.618.44195,683
08 May 20248.728.758.708.708.53346,074
07 May 20248.658.718.658.708.53247,959
06 May 20248.648.718.628.678.50273,198
03 May 20248.678.688.618.618.44157,117
02 May 20248.618.698.618.658.48170,001
01 May 20248.678.728.608.608.43225,340
30 Apr 20248.708.708.648.698.52134,259
29 Apr 20248.648.718.648.708.53261,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...