Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.340	0.355	0.338	0.350	0.350	4,923,302
2022-07-19	0.335	0.340	0.325	0.330	0.330	2,050,802
2022-07-18	0.335	0.340	0.320	0.335	0.335	2,346,305
2022-07-15	0.330	0.330	0.315	0.320	0.320	1,967,784
2022-07-14	0.325	0.340	0.320	0.330	0.330	1,910,653
2022-07-13	0.315	0.330	0.310	0.325	0.325	1,980,088
2022-07-12	0.335	0.340	0.310	0.315	0.315	4,848,815
2022-07-11	0.350	0.350	0.333	0.335	0.335	3,166,081
2022-07-08	0.330	0.350	0.325	0.340	0.340	2,999,586
2022-07-07	0.325	0.330	0.315	0.320	0.320	3,228,194
2022-07-06	0.340	0.340	0.320	0.325	0.325	4,014,873
2022-07-05	0.335	0.345	0.325	0.335	0.335	2,814,145
2022-07-04	0.340	0.345	0.325	0.325	0.325	3,429,787
2022-07-01	0.355	0.360	0.335	0.335	0.335	4,252,875
2022-06-30	0.340	0.365	0.340	0.360	0.360	10,092,279
2022-06-29	0.320	0.333	0.315	0.330	0.330	4,317,649
2022-06-28	0.335	0.340	0.325	0.325	0.325	2,994,784
2022-06-27	0.350	0.355	0.325	0.345	0.345	9,760,509
2022-06-24	0.280	0.325	0.280	0.320	0.320	8,944,469
2022-06-23	0.290	0.295	0.260	0.280	0.280	8,440,590
2022-06-22	0.325	0.330	0.280	0.285	0.285	14,348,096
2022-06-21	0.325	0.333	0.315	0.315	0.315	5,014,600
2022-06-20	0.350	0.353	0.310	0.315	0.315	8,998,967
2022-06-17	0.340	0.350	0.335	0.340	0.340	7,288,726
2022-06-16	0.350	0.370	0.345	0.355	0.355	6,713,296
2022-06-15	0.355	0.365	0.335	0.340	0.340	6,260,131
2022-06-14	0.360	0.365	0.340	0.365	0.365	13,169,449
2022-06-10	0.390	0.390	0.370	0.385	0.385	6,401,115
2022-06-09	0.415	0.425	0.390	0.395	0.395	7,008,325
2022-06-08	0.440	0.448	0.420	0.420	0.420	3,753,303
2022-06-07	0.455	0.455	0.430	0.435	0.435	4,951,704
2022-06-06	0.470	0.475	0.445	0.450	0.450	5,581,891
2022-06-03	0.470	0.475	0.455	0.470	0.470	5,049,340
2022-06-02	0.450	0.460	0.435	0.445	0.445	11,001,980
2022-06-01	0.500	0.515	0.455	0.465	0.465	18,090,385
2022-05-31	0.505	0.530	0.490	0.515	0.515	19,736,314
2022-05-30	0.460	0.500	0.460	0.490	0.490	10,009,946
2022-05-27	0.450	0.455	0.435	0.450	0.450	3,915,249
2022-05-26	0.430	0.445	0.420	0.435	0.435	6,179,068
2022-05-25	0.405	0.420	0.405	0.420	0.420	3,913,367
2022-05-24	0.415	0.420	0.400	0.400	0.400	5,197,100
2022-05-23	0.415	0.415	0.400	0.405	0.405	5,142,110
2022-05-20	0.395	0.410	0.385	0.405	0.405	4,785,343
2022-05-19	0.375	0.395	0.375	0.385	0.385	5,622,805
2022-05-18	0.415	0.420	0.395	0.400	0.400	5,901,933
2022-05-17	0.385	0.395	0.380	0.390	0.390	3,370,072
2022-05-16	0.390	0.395	0.370	0.375	0.375	4,052,789
2022-05-13	0.360	0.378	0.360	0.365	0.365	5,942,714
2022-05-12	0.375	0.380	0.350	0.350	0.350	6,792,845
2022-05-11	0.385	0.385	0.365	0.385	0.385	4,989,356
2022-05-10	0.350	0.385	0.348	0.380	0.380	10,565,588
2022-05-09	0.410	0.415	0.380	0.385	0.385	6,556,372
2022-05-06	0.410	0.420	0.400	0.415	0.415	5,795,682
2022-05-05	0.435	0.455	0.430	0.440	0.440	9,458,290
2022-05-04	0.430	0.440	0.400	0.405	0.405	7,100,129
2022-05-03	0.435	0.445	0.425	0.425	0.425	4,431,316
2022-05-02	0.445	0.450	0.430	0.440	0.440	5,254,387
2022-04-29	0.445	0.465	0.445	0.455	0.455	4,941,249
2022-04-28	0.450	0.460	0.435	0.435	0.435	3,871,787
2022-04-27	0.440	0.445	0.425	0.445	0.445	12,401,401

← NewerPage 19 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.