Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.670	0.670	0.635	0.645	0.645	7,728,974
2023-01-09	0.640	0.670	0.640	0.660	0.660	5,412,403
2023-01-06	0.590	0.635	0.590	0.625	0.625	5,145,414
2023-01-05	0.570	0.600	0.565	0.600	0.600	3,379,385
2023-01-04	0.570	0.570	0.550	0.565	0.565	3,735,826
2023-01-03	0.580	0.585	0.550	0.560	0.560	5,469,659
2022-12-30	0.530	0.570	0.530	0.570	0.570	4,563,983
2022-12-29	0.500	0.533	0.495	0.520	0.520	5,010,117
2022-12-28	0.525	0.530	0.500	0.505	0.505	8,230,477
2022-12-23	0.570	0.570	0.523	0.535	0.535	9,505,042
2022-12-22	0.585	0.600	0.570	0.580	0.580	5,731,999
2022-12-21	0.560	0.575	0.560	0.560	0.560	2,220,335
2022-12-20	0.585	0.590	0.555	0.555	0.555	3,901,378
2022-12-19	0.575	0.590	0.570	0.580	0.580	2,490,818
2022-12-16	0.570	0.590	0.560	0.585	0.585	8,915,910
2022-12-15	0.625	0.630	0.575	0.600	0.600	9,672,762
2022-12-14	0.590	0.630	0.590	0.630	0.630	4,966,797
2022-12-13	0.610	0.615	0.585	0.590	0.590	3,965,719
2022-12-12	0.590	0.610	0.585	0.605	0.605	5,844,874
2022-12-09	0.605	0.610	0.590	0.605	0.605	6,115,718
2022-12-08	0.615	0.620	0.595	0.600	0.600	3,693,576
2022-12-07	0.620	0.625	0.605	0.620	0.620	4,504,538
2022-12-06	0.650	0.650	0.625	0.625	0.625	3,860,557
2022-12-05	0.665	0.685	0.655	0.655	0.655	5,385,863
2022-12-02	0.655	0.670	0.650	0.660	0.660	3,215,537
2022-12-01	0.640	0.675	0.615	0.670	0.670	11,704,201
2022-11-30	0.600	0.630	0.580	0.630	0.630	47,697,220
2022-11-29	0.570	0.595	0.570	0.595	0.595	6,170,246
2022-11-28	0.590	0.595	0.560	0.560	0.560	8,175,579
2022-11-25	0.615	0.625	0.593	0.595	0.595	11,770,369
2022-11-24	0.635	0.645	0.615	0.615	0.615	4,104,575
2022-11-23	0.645	0.660	0.625	0.630	0.630	5,076,640
2022-11-22	0.655	0.670	0.640	0.640	0.640	6,351,293
2022-11-21	0.660	0.670	0.645	0.650	0.650	7,885,818
2022-11-18	0.675	0.680	0.643	0.650	0.650	6,470,164
2022-11-17	0.650	0.698	0.650	0.680	0.680	10,031,089
2022-11-16	0.685	0.705	0.650	0.655	0.655	14,788,513
2022-11-15	0.670	0.710	0.650	0.700	0.700	15,511,642
2022-11-14	0.645	0.725	0.645	0.675	0.675	22,850,188
2022-11-11	0.620	0.640	0.605	0.635	0.635	19,362,909
2022-11-10	0.565	0.590	0.560	0.590	0.590	5,576,007
2022-11-09	0.575	0.590	0.560	0.580	0.580	6,423,996
2022-11-08	0.570	0.600	0.565	0.565	0.565	12,027,786
2022-11-07	0.555	0.570	0.545	0.565	0.565	5,770,449
2022-11-04	0.505	0.555	0.505	0.545	0.545	7,589,494
2022-11-03	0.510	0.520	0.500	0.510	0.510	5,750,503
2022-11-02	0.510	0.520	0.505	0.520	0.520	6,257,127
2022-11-01	0.515	0.525	0.490	0.500	0.500	9,237,277
2022-10-31	0.535	0.540	0.505	0.515	0.515	7,283,696
2022-10-28	0.565	0.580	0.520	0.520	0.520	10,754,868
2022-10-27	0.565	0.585	0.560	0.565	0.565	3,911,330
2022-10-26	0.575	0.590	0.555	0.565	0.565	8,007,051
2022-10-25	0.560	0.575	0.550	0.560	0.560	5,113,584
2022-10-24	0.550	0.575	0.550	0.565	0.565	8,354,230
2022-10-21	0.510	0.540	0.510	0.535	0.535	5,165,711
2022-10-20	0.525	0.530	0.505	0.510	0.510	4,656,210
2022-10-19	0.515	0.540	0.505	0.530	0.530	7,546,066
2022-10-18	0.505	0.520	0.490	0.515	0.515	5,836,904
2022-10-17	0.470	0.490	0.460	0.490	0.490	4,537,126
2022-10-14	0.490	0.490	0.468	0.475	0.475	4,420,908

← NewerPage 17 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.