Argosy Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.420	0.425	0.410	0.420	0.420	2,270,413
2023-07-03	0.395	0.425	0.390	0.420	0.420	4,400,352
2023-06-30	0.400	0.400	0.385	0.390	0.390	1,892,232
2023-06-29	0.375	0.400	0.375	0.395	0.395	3,135,162
2023-06-28	0.385	0.390	0.375	0.380	0.380	3,471,566
2023-06-27	0.380	0.390	0.375	0.375	0.375	3,339,203
2023-06-26	0.395	0.400	0.373	0.380	0.380	7,113,948
2023-06-23	0.400	0.405	0.395	0.395	0.395	3,048,903
2023-06-22	0.390	0.410	0.385	0.410	0.410	3,685,152
2023-06-21	0.405	0.413	0.385	0.390	0.390	6,751,832
2023-06-20	0.415	0.415	0.400	0.405	0.405	4,833,915
2023-06-19	0.425	0.425	0.410	0.420	0.420	3,509,450
2023-06-16	0.435	0.445	0.420	0.430	0.430	4,410,692
2023-06-15	0.455	0.455	0.425	0.430	0.430	5,195,221
2023-06-14	0.450	0.475	0.450	0.455	0.455	2,683,997
2023-06-13	0.460	0.465	0.445	0.445	0.445	3,174,653
2023-06-09	0.450	0.465	0.450	0.460	0.460	1,367,267
2023-06-08	0.450	0.460	0.445	0.450	0.450	847,115
2023-06-07	0.465	0.470	0.450	0.455	0.455	1,646,465
2023-06-06	0.450	0.470	0.450	0.455	0.455	1,994,811
2023-06-05	0.480	0.485	0.465	0.465	0.465	1,555,814
2023-06-02	0.440	0.470	0.440	0.470	0.470	2,732,241
2023-06-01	0.475	0.475	0.440	0.445	0.445	4,866,093
2023-05-31	0.465	0.475	0.455	0.475	0.475	3,267,960
2023-05-30	0.470	0.470	0.455	0.465	0.465	1,943,259
2023-05-29	0.460	0.475	0.455	0.470	0.470	2,738,781
2023-05-26	0.445	0.458	0.440	0.450	0.450	2,020,040
2023-05-25	0.460	0.473	0.445	0.445	0.445	4,511,957
2023-05-24	0.490	0.490	0.460	0.465	0.465	6,847,202
2023-05-23	0.510	0.510	0.490	0.495	0.495	4,087,184
2023-05-22	0.525	0.525	0.500	0.500	0.500	5,840,472
2023-05-19	0.520	0.530	0.500	0.525	0.525	15,839,900
2023-05-18	0.510	0.520	0.510	0.515	0.515	3,378,232
2023-05-17	0.490	0.510	0.485	0.500	0.500	4,189,729
2023-05-16	0.505	0.510	0.490	0.495	0.495	4,113,518
2023-05-15	0.520	0.530	0.475	0.500	0.500	10,097,121
2023-05-12	0.520	0.530	0.500	0.515	0.515	5,177,001
2023-05-11	0.545	0.545	0.495	0.515	0.515	11,221,337
2023-05-10	0.455	0.515	0.450	0.515	0.515	10,100,526
2023-05-09	0.470	0.470	0.445	0.450	0.450	4,504,584
2023-05-08	0.460	0.470	0.455	0.460	0.460	6,875,287
2023-05-05	0.410	0.445	0.408	0.445	0.445	6,519,504
2023-05-04	0.410	0.420	0.405	0.410	0.410	2,235,820
2023-05-03	0.410	0.415	0.400	0.415	0.415	3,304,060
2023-05-02	0.410	0.420	0.400	0.415	0.415	2,933,354
2023-05-01	0.410	0.420	0.405	0.405	0.405	3,543,229
2023-04-28	0.400	0.405	0.390	0.405	0.405	5,610,396
2023-04-27	0.390	0.400	0.385	0.390	0.390	3,264,902
2023-04-26	0.405	0.410	0.380	0.385	0.385	9,596,253
2023-04-24	0.405	0.410	0.390	0.390	0.390	6,299,200
2023-04-21	0.410	0.420	0.403	0.410	0.410	5,508,628
2023-04-20	0.435	0.440	0.410	0.415	0.415	5,858,160
2023-04-19	0.415	0.450	0.410	0.440	0.440	9,927,416
2023-04-18	0.400	0.420	0.395	0.415	0.415	5,728,310
2023-04-17	0.405	0.405	0.385	0.395	0.395	4,533,079
2023-04-14	0.395	0.410	0.380	0.405	0.405	7,850,825
2023-04-13	0.400	0.400	0.375	0.390	0.390	4,816,996
2023-04-12	0.420	0.425	0.395	0.395	0.395	6,872,345
2023-04-11	0.405	0.430	0.405	0.415	0.415	7,554,324
2023-04-06	0.400	0.410	0.390	0.400	0.400	7,968,836

← NewerPage 15 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.