Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.420	0.420	0.390	0.405	0.405	9,738,549
2023-04-04	0.425	0.425	0.410	0.420	0.420	5,628,336
2023-04-03	0.450	0.465	0.415	0.420	0.420	8,085,391
2023-03-31	0.450	0.455	0.430	0.440	0.440	6,259,954
2023-03-30	0.465	0.475	0.440	0.445	0.445	8,091,815
2023-03-29	0.465	0.475	0.445	0.455	0.455	10,155,043
2023-03-28	0.415	0.475	0.410	0.465	0.465	14,675,584
2023-03-27	0.435	0.440	0.395	0.400	0.400	12,091,373
2023-03-24	0.410	0.435	0.405	0.430	0.430	10,112,435
2023-03-23	0.450	0.450	0.400	0.410	0.410	25,456,017
2023-03-22	0.495	0.505	0.460	0.465	0.465	9,613,864
2023-03-21	0.485	0.500	0.480	0.480	0.480	7,449,562
2023-03-20	0.535	0.565	0.463	0.470	0.470	24,918,609
2023-03-17	0.585	0.588	0.555	0.555	0.555	42,775,065
2023-03-16	0.590	0.590	0.560	0.570	0.570	5,421,248
2023-03-15	0.635	0.635	0.590	0.605	0.605	4,306,752
2023-03-14	0.620	0.630	0.605	0.610	0.610	4,760,676
2023-03-13	0.640	0.645	0.620	0.625	0.625	8,564,040
2023-03-10	0.695	0.695	0.655	0.660	0.660	7,923,291
2023-03-09	0.700	0.715	0.695	0.705	0.705	2,456,627
2023-03-08	0.695	0.705	0.685	0.700	0.700	4,229,071
2023-03-07	0.715	0.725	0.700	0.705	0.705	3,732,138
2023-03-06	0.725	0.755	0.710	0.730	0.730	6,209,618
2023-03-03	0.750	0.755	0.725	0.730	0.730	4,145,458
2023-03-02	0.730	0.750	0.725	0.740	0.740	4,362,538
2023-03-01	0.705	0.740	0.700	0.735	0.735	6,330,769
2023-02-28	0.700	0.715	0.685	0.695	0.695	5,828,115
2023-02-27	0.710	0.715	0.680	0.700	0.700	6,235,078
2023-02-24	0.745	0.760	0.710	0.720	0.720	6,560,369
2023-02-23	0.715	0.740	0.705	0.730	0.730	3,204,705
2023-02-22	0.710	0.730	0.700	0.715	0.715	6,270,079
2023-02-21	0.680	0.745	0.670	0.740	0.740	7,727,728
2023-02-20	0.710	0.710	0.678	0.680	0.680	7,986,474
2023-02-17	0.725	0.740	0.710	0.725	0.725	3,015,589
2023-02-16	0.710	0.745	0.710	0.735	0.735	3,906,210
2023-02-15	0.720	0.725	0.685	0.710	0.710	5,709,581
2023-02-14	0.750	0.755	0.710	0.715	0.715	7,576,565
2023-02-13	0.745	0.748	0.730	0.745	0.745	3,522,169
2023-02-10	0.755	0.775	0.735	0.740	0.740	6,576,904
2023-02-09	0.755	0.805	0.750	0.770	0.770	15,601,297
2023-02-08	0.720	0.783	0.720	0.775	0.775	10,871,616
2023-02-07	0.700	0.710	0.685	0.710	0.710	3,354,463
2023-02-06	0.745	0.745	0.695	0.700	0.700	5,828,589
2023-02-03	0.700	0.755	0.695	0.745	0.745	13,147,793
2023-02-02	0.665	0.710	0.665	0.700	0.700	11,292,920
2023-02-01	0.655	0.670	0.650	0.665	0.665	4,014,679
2023-01-31	0.660	0.665	0.635	0.635	0.635	6,955,533
2023-01-30	0.670	0.685	0.658	0.665	0.665	6,270,187
2023-01-27	0.680	0.695	0.660	0.670	0.670	7,110,135
2023-01-25	0.665	0.675	0.648	0.665	0.665	5,335,462
2023-01-24	0.670	0.680	0.660	0.665	0.665	3,580,644
2023-01-23	0.665	0.680	0.663	0.665	0.665	4,142,045
2023-01-20	0.640	0.665	0.618	0.660	0.660	5,932,300
2023-01-19	0.635	0.653	0.635	0.640	0.640	2,912,904
2023-01-18	0.630	0.645	0.625	0.635	0.635	2,345,025
2023-01-17	0.630	0.650	0.618	0.630	0.630	3,660,649
2023-01-16	0.650	0.665	0.628	0.635	0.635	4,987,923
2023-01-13	0.675	0.690	0.650	0.650	0.650	9,795,612
2023-01-12	0.665	0.675	0.660	0.665	0.665	3,005,221
2023-01-11	0.650	0.678	0.650	0.665	0.665	4,734,199

← NewerPage 16 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.