Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.475	0.490	0.440	0.460	0.460	9,589,559
2022-04-22	0.465	0.490	0.455	0.480	0.480	4,577,824
2022-04-21	0.500	0.505	0.470	0.470	0.470	6,839,570
2022-04-20	0.510	0.530	0.490	0.490	0.490	6,146,397
2022-04-19	0.495	0.515	0.490	0.510	0.510	4,635,826
2022-04-14	0.510	0.510	0.475	0.490	0.490	5,443,111
2022-04-13	0.460	0.495	0.460	0.495	0.495	5,386,407
2022-04-12	0.465	0.475	0.450	0.460	0.460	6,695,970
2022-04-11	0.515	0.520	0.475	0.480	0.480	7,699,316
2022-04-08	0.500	0.520	0.493	0.500	0.500	5,223,000
2022-04-07	0.525	0.525	0.485	0.485	0.485	8,721,682
2022-04-06	0.510	0.530	0.490	0.530	0.530	9,363,635
2022-04-05	0.555	0.565	0.503	0.505	0.505	14,115,601
2022-04-04	0.515	0.560	0.515	0.535	0.535	17,125,973
2022-04-01	0.485	0.510	0.475	0.495	0.495	25,642,308
2022-03-31	0.425	0.480	0.425	0.470	0.470	13,709,382
2022-03-30	0.430	0.445	0.420	0.425	0.425	5,719,126
2022-03-29	0.415	0.435	0.403	0.425	0.425	7,719,514
2022-03-28	0.440	0.440	0.400	0.400	0.400	10,262,676
2022-03-25	0.455	0.460	0.430	0.435	0.435	6,463,899
2022-03-24	0.450	0.460	0.433	0.440	0.440	7,966,890
2022-03-23	0.430	0.460	0.415	0.450	0.450	14,017,481
2022-03-22	0.400	0.430	0.390	0.425	0.425	9,845,134
2022-03-21	0.405	0.410	0.385	0.395	0.395	7,721,940
2022-03-18	0.385	0.410	0.375	0.390	0.390	10,625,374
2022-03-17	0.355	0.385	0.355	0.385	0.385	13,931,451
2022-03-16	0.345	0.350	0.340	0.345	0.345	2,351,591
2022-03-15	0.350	0.350	0.335	0.335	0.335	6,312,167
2022-03-14	0.360	0.370	0.350	0.350	0.350	4,002,122
2022-03-11	0.340	0.360	0.335	0.355	0.355	7,251,185
2022-03-10	0.340	0.345	0.333	0.345	0.345	6,021,791
2022-03-09	0.320	0.330	0.315	0.325	0.325	2,739,464
2022-03-08	0.325	0.330	0.315	0.315	0.315	6,259,031
2022-03-07	0.335	0.350	0.325	0.330	0.330	12,583,230
2022-03-04	0.330	0.330	0.315	0.320	0.320	5,042,824
2022-03-03	0.330	0.335	0.315	0.325	0.325	9,145,243
2022-03-02	0.320	0.325	0.310	0.320	0.320	4,144,217
2022-03-01	0.315	0.330	0.310	0.325	0.325	5,168,674
2022-02-28	0.330	0.330	0.298	0.300	0.300	5,541,880
2022-02-25	0.300	0.310	0.295	0.310	0.310	8,478,632
2022-02-24	0.305	0.305	0.280	0.290	0.290	7,007,298
2022-02-23	0.290	0.325	0.290	0.315	0.315	5,850,797
2022-02-22	0.325	0.330	0.285	0.295	0.295	12,857,409
2022-02-21	0.340	0.340	0.325	0.325	0.325	4,788,829
2022-02-18	0.330	0.340	0.320	0.340	0.340	6,048,532
2022-02-17	0.345	0.350	0.340	0.340	0.340	2,779,898
2022-02-16	0.355	0.355	0.345	0.345	0.345	5,057,597
2022-02-15	0.350	0.355	0.335	0.335	0.335	7,644,504
2022-02-14	0.365	0.368	0.350	0.360	0.360	6,092,481
2022-02-11	0.380	0.390	0.375	0.375	0.375	4,305,543
2022-02-10	0.415	0.425	0.385	0.390	0.390	14,778,044
2022-02-09	0.350	0.388	0.348	0.385	0.385	10,581,719
2022-02-08	0.345	0.360	0.340	0.345	0.345	4,160,216
2022-02-07	0.360	0.360	0.340	0.350	0.350	4,968,749
2022-02-04	0.335	0.360	0.335	0.350	0.350	5,961,279
2022-02-03	0.375	0.375	0.345	0.345	0.345	10,361,232
2022-02-02	0.355	0.375	0.353	0.375	0.375	10,494,061
2022-02-01	0.360	0.365	0.340	0.345	0.345	12,976,661
2022-01-31	0.345	0.350	0.325	0.335	0.335	9,320,994
2022-01-28	0.325	0.338	0.313	0.330	0.330	11,225,857

← NewerPage 20 of 22 · 1,265 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.