Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.470	0.485	0.468	0.470	0.470	3,993,358
2022-10-12	0.470	0.480	0.460	0.475	0.475	4,542,751
2022-10-11	0.480	0.490	0.465	0.465	0.465	7,316,158
2022-10-10	0.490	0.495	0.475	0.475	0.475	5,824,456
2022-10-07	0.500	0.505	0.490	0.490	0.490	5,355,507
2022-10-06	0.505	0.525	0.495	0.500	0.500	7,584,777
2022-10-05	0.550	0.555	0.505	0.505	0.505	9,766,340
2022-10-04	0.505	0.535	0.495	0.535	0.535	10,115,281
2022-10-03	0.505	0.505	0.465	0.485	0.485	7,182,569
2022-09-30	0.495	0.505	0.485	0.505	0.505	5,114,364
2022-09-29	0.515	0.525	0.490	0.510	0.510	8,505,340
2022-09-28	0.530	0.550	0.485	0.485	0.485	9,283,998
2022-09-27	0.500	0.535	0.480	0.530	0.530	9,548,008
2022-09-26	0.545	0.545	0.495	0.495	0.495	17,294,360
2022-09-23	0.585	0.610	0.560	0.570	0.570	13,964,647
2022-09-21	0.535	0.600	0.530	0.590	0.590	13,926,103
2022-09-20	0.565	0.575	0.525	0.540	0.540	9,084,365
2022-09-19	0.545	0.565	0.540	0.555	0.555	12,403,450
2022-09-16	0.535	0.555	0.525	0.555	0.555	36,132,938
2022-09-15	0.535	0.570	0.533	0.555	0.555	10,872,551
2022-09-14	0.485	0.535	0.480	0.530	0.530	14,332,479
2022-09-13	0.505	0.530	0.495	0.525	0.525	9,893,850
2022-09-12	0.480	0.510	0.475	0.490	0.490	12,157,216
2022-09-09	0.475	0.485	0.445	0.475	0.475	9,669,559
2022-09-08	0.455	0.475	0.450	0.460	0.460	9,000,412
2022-09-07	0.415	0.450	0.415	0.445	0.445	9,308,273
2022-09-06	0.390	0.433	0.390	0.425	0.425	7,660,403
2022-09-05	0.375	0.410	0.373	0.405	0.405	9,683,723
2022-09-02	0.390	0.395	0.360	0.360	0.360	6,883,325
2022-09-01	0.405	0.410	0.385	0.390	0.390	4,240,045
2022-08-31	0.375	0.415	0.375	0.415	0.415	5,216,302
2022-08-30	0.375	0.385	0.370	0.385	0.385	1,928,657
2022-08-29	0.370	0.375	0.365	0.370	0.370	3,125,977
2022-08-26	0.395	0.400	0.385	0.385	0.385	1,576,564
2022-08-25	0.410	0.410	0.385	0.390	0.390	3,402,645
2022-08-24	0.380	0.400	0.370	0.395	0.395	3,604,336
2022-08-23	0.365	0.385	0.365	0.370	0.370	4,238,792
2022-08-22	0.380	0.380	0.365	0.370	0.370	3,958,841
2022-08-19	0.390	0.390	0.380	0.380	0.380	2,448,197
2022-08-18	0.370	0.385	0.365	0.380	0.380	4,818,648
2022-08-17	0.395	0.395	0.370	0.375	0.375	6,728,743
2022-08-16	0.410	0.415	0.390	0.395	0.395	7,392,666
2022-08-15	0.420	0.425	0.395	0.410	0.410	7,347,117
2022-08-12	0.430	0.435	0.403	0.405	0.405	9,057,328
2022-08-11	0.435	0.450	0.425	0.440	0.440	7,978,420
2022-08-10	0.410	0.425	0.395	0.420	0.420	3,473,355
2022-08-09	0.420	0.430	0.400	0.405	0.405	12,541,618
2022-08-08	0.390	0.415	0.380	0.410	0.410	5,798,944
2022-08-05	0.395	0.400	0.385	0.390	0.390	2,087,306
2022-08-04	0.385	0.400	0.380	0.395	0.395	4,976,038
2022-08-03	0.370	0.380	0.355	0.380	0.380	3,964,836
2022-08-02	0.380	0.385	0.365	0.365	0.365	3,793,553
2022-08-01	0.400	0.405	0.375	0.380	0.380	6,110,916
2022-07-29	0.410	0.420	0.385	0.400	0.400	5,402,194
2022-07-28	0.415	0.425	0.400	0.400	0.400	4,669,879
2022-07-27	0.390	0.415	0.385	0.405	0.405	6,310,893
2022-07-26	0.360	0.400	0.355	0.390	0.390	4,880,873
2022-07-25	0.370	0.370	0.355	0.355	0.355	2,613,856
2022-07-22	0.380	0.380	0.360	0.375	0.375	3,903,124
2022-07-21	0.350	0.375	0.345	0.370	0.370	3,849,611

← NewerPage 18 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.