Australia markets closed

Argo Investments Limited (ARG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.84+0.04 (+0.45%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20248.858.878.828.848.84150,587
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
15 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
21 Nov 20238.538.588.508.528.36189,480
20 Nov 20238.528.568.508.508.34163,790
17 Nov 20238.488.578.488.538.37101,906
16 Nov 20238.598.608.478.478.32182,500
15 Nov 20238.548.608.528.598.43229,113
14 Nov 20238.468.538.448.518.35169,427
13 Nov 20238.558.578.418.448.29415,150
10 Nov 20238.528.538.488.538.37132,791
09 Nov 20238.498.558.488.508.34178,287
08 Nov 20238.498.528.478.478.32157,454
07 Nov 20238.488.498.438.468.31174,092
06 Nov 20238.508.528.468.468.31161,080
03 Nov 20238.458.518.458.478.32272,957
02 Nov 20238.378.458.378.408.25291,453
01 Nov 20238.368.388.308.358.20169,371
31 Oct 20238.408.418.308.328.17254,036
30 Oct 20238.388.408.328.358.20172,598
27 Oct 20238.358.428.308.358.20269,743
26 Oct 20238.378.378.278.288.13269,178
25 Oct 20238.468.498.348.368.21356,254
24 Oct 20238.448.498.368.408.25242,263
23 Oct 20238.578.598.458.458.30332,843
20 Oct 20238.568.638.558.608.44155,910
19 Oct 20238.578.608.548.568.40126,642
18 Oct 20238.618.638.548.608.44223,538
17 Oct 20238.558.668.558.628.46252,866
16 Oct 20238.678.678.518.518.35314,475
13 Oct 20238.688.698.568.568.40251,416
12 Oct 20238.658.738.628.648.48215,011
11 Oct 20238.708.738.638.658.49321,466
10 Oct 20238.708.748.678.708.54183,729
09 Oct 20238.688.708.668.708.54189,968
06 Oct 20238.608.708.588.678.51228,518
05 Oct 20238.568.638.548.568.40154,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...