Australia markets closed

Argo Investments Limited (ARG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.45+0.03 (+0.32%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20219.439.519.399.459.45202,675
21 Oct 20219.449.459.329.429.42151,116
20 Oct 20219.359.499.359.389.38196,720
19 Oct 20219.369.469.319.319.31406,877
18 Oct 20219.309.369.299.339.3398,747
15 Oct 20219.299.349.269.299.29173,206
14 Oct 20219.159.249.159.249.24164,832
13 Oct 20219.189.259.129.129.12180,544
12 Oct 20219.139.209.139.169.16124,422
11 Oct 20219.249.289.129.129.12264,493
08 Oct 20219.099.299.099.249.24372,982
07 Oct 20218.909.098.899.099.09178,188
06 Oct 20218.938.988.858.858.85217,506
05 Oct 20218.908.928.858.928.92210,697
04 Oct 20218.858.928.848.908.90163,766
01 Oct 20218.908.908.828.828.82356,948
30 Sept 20218.888.988.888.948.94264,491
29 Sept 20218.908.938.818.898.89490,896
28 Sept 20218.988.988.908.958.95202,606
27 Sept 20218.968.998.958.968.96198,526
24 Sept 20219.029.048.928.968.96314,460
23 Sept 20218.949.128.949.009.00287,788
22 Sept 20218.918.948.868.918.91347,883
21 Sept 20218.958.958.808.928.92628,390
20 Sept 20219.159.158.968.998.99615,282
17 Sept 20219.169.209.129.169.16357,406
16 Sept 20219.189.239.169.179.17230,862
15 Sept 20219.169.199.149.179.17175,735
14 Sept 20219.289.289.149.169.16370,398
13 Sept 20219.309.329.259.259.25350,885
10 Sept 20219.339.409.279.329.32316,813
09 Sept 20219.459.459.269.309.30518,115
08 Sept 20219.409.479.379.459.45171,828
07 Sept 20219.389.419.339.369.36266,088
06 Sept 20219.459.459.379.389.38160,108
03 Sept 20219.379.439.359.439.43231,568
02 Sept 20219.489.489.369.369.36232,489
01 Sept 20219.449.469.389.389.38267,721
31 Aug 20219.409.459.399.459.45199,089
30 Aug 20219.489.499.389.409.40216,425
27 Aug 20219.409.459.319.459.45288,674
27 Aug 20210.14 Dividend
26 Aug 20219.579.619.539.559.41226,402
25 Aug 20219.609.649.569.569.42162,077
24 Aug 20219.579.619.569.609.46167,325
23 Aug 20219.659.679.589.599.45330,408
20 Aug 20219.609.659.579.659.51250,676
19 Aug 20219.619.689.609.609.46324,610
18 Aug 20219.659.679.619.629.48271,940
17 Aug 20219.769.779.639.639.49348,954
16 Aug 20219.859.859.719.769.62317,770
13 Aug 20219.759.859.759.849.70180,631
12 Aug 20219.709.809.709.769.62195,914
11 Aug 20219.709.739.639.679.53257,512
10 Aug 20219.709.749.619.709.56221,562
09 Aug 20219.609.709.609.709.56249,143
06 Aug 20219.659.659.549.609.46169,639
05 Aug 20219.569.609.549.599.45143,378
04 Aug 20219.499.639.499.559.41209,240
03 Aug 20219.359.509.339.499.35255,734
02 Aug 20219.349.409.339.339.19231,672
30 July 20219.339.389.339.379.23319,118
29 July 20219.269.349.269.349.20172,420
28 July 20219.209.359.199.309.16365,291
27 July 20219.209.239.159.169.03316,789
26 July 20219.219.239.179.199.06212,243
23 July 20219.159.289.159.219.07183,976
22 July 20219.129.199.119.149.01207,300
21 July 20219.149.199.089.088.95231,492
20 July 20219.189.199.089.139.00293,111
19 July 20219.229.299.169.209.07259,621
16 July 20219.289.299.239.239.09200,852
15 July 20219.209.289.199.259.11210,303
14 July 20219.159.219.159.219.07163,143
13 July 20219.139.209.119.209.07245,165
12 July 20219.109.179.089.128.99216,667
09 July 20219.139.149.059.088.95223,304
08 July 20219.089.159.089.159.02270,572
07 July 20219.059.119.029.098.96242,321
06 July 20218.979.098.959.098.96332,729
05 July 20218.938.988.908.978.84175,856
02 July 20218.918.948.898.898.76208,413
01 July 20218.908.918.858.908.77326,890
30 June 20218.918.988.918.938.80171,873
29 June 20218.908.968.868.918.78203,206
28 June 20218.888.918.858.878.74319,846
25 June 20218.918.958.878.888.75245,837
24 June 20218.918.938.848.928.79305,355
23 June 20218.878.968.878.938.80262,952
22 June 20218.858.858.808.848.71316,125
21 June 20218.838.838.788.788.65310,514
18 June 20218.828.868.808.858.72176,123
17 June 20218.858.858.808.808.67178,213
16 June 20218.838.868.818.838.70212,637
15 June 20218.878.898.798.818.68525,517
11 June 20218.948.948.868.868.73181,871
10 June 20218.818.948.808.948.81281,973
09 June 20218.818.868.808.808.67237,304
08 June 20218.768.828.768.818.68194,542
07 June 20218.788.808.738.758.62231,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...