Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.330	0.345	0.305	0.310	0.310	11,015,060
2022-01-25	0.340	0.350	0.310	0.315	0.315	13,587,065
2022-01-24	0.350	0.360	0.335	0.340	0.340	10,241,729
2022-01-21	0.400	0.405	0.355	0.365	0.365	14,534,857
2022-01-20	0.385	0.405	0.380	0.400	0.400	5,733,606
2022-01-19	0.390	0.400	0.383	0.390	0.390	7,783,883
2022-01-18	0.425	0.425	0.395	0.400	0.400	8,831,995
2022-01-17	0.435	0.455	0.408	0.415	0.415	13,579,409
2022-01-14	0.395	0.425	0.380	0.420	0.420	9,550,072
2022-01-13	0.400	0.420	0.395	0.400	0.400	15,114,453
2022-01-12	0.410	0.415	0.390	0.395	0.395	9,525,006
2022-01-11	0.385	0.405	0.370	0.400	0.400	12,843,046
2022-01-10	0.355	0.395	0.340	0.390	0.390	12,221,069
2022-01-07	0.350	0.350	0.335	0.345	0.345	3,991,617
2022-01-06	0.350	0.350	0.325	0.330	0.330	12,146,531
2022-01-05	0.340	0.365	0.330	0.355	0.355	9,953,394
2022-01-04	0.335	0.343	0.325	0.330	0.330	11,347,878
2021-12-31	0.315	0.325	0.310	0.320	0.320	2,907,060
2021-12-30	0.305	0.320	0.300	0.315	0.315	5,107,873
2021-12-29	0.280	0.315	0.280	0.305	0.305	9,910,513
2021-12-24	0.270	0.280	0.268	0.275	0.275	2,796,786
2021-12-23	0.265	0.275	0.260	0.265	0.265	2,053,441
2021-12-22	0.280	0.290	0.263	0.265	0.265	6,321,690
2021-12-21	0.265	0.270	0.260	0.265	0.265	3,095,427
2021-12-20	0.285	0.290	0.270	0.270	0.270	4,365,570
2021-12-17	0.285	0.290	0.270	0.285	0.285	5,450,259
2021-12-16	0.275	0.285	0.270	0.285	0.285	3,981,750
2021-12-15	0.280	0.285	0.265	0.265	0.265	4,794,190
2021-12-14	0.265	0.275	0.260	0.270	0.270	4,938,715
2021-12-13	0.255	0.270	0.255	0.270	0.270	3,656,461
2021-12-10	0.255	0.255	0.245	0.255	0.255	2,048,505
2021-12-09	0.255	0.255	0.248	0.255	0.255	3,142,416
2021-12-08	0.280	0.285	0.255	0.255	0.255	5,303,371
2021-12-07	0.240	0.260	0.240	0.260	0.260	6,035,671
2021-12-06	0.250	0.255	0.225	0.230	0.230	9,255,438
2021-12-03	0.270	0.275	0.250	0.250	0.250	4,607,683
2021-12-02	0.270	0.275	0.255	0.260	0.260	3,321,608
2021-12-01	0.275	0.280	0.265	0.270	0.270	4,489,524
2021-11-30	0.275	0.285	0.263	0.275	0.275	5,408,292
2021-11-29	0.265	0.270	0.255	0.260	0.260	13,887,483
2021-11-26	0.280	0.285	0.265	0.270	0.270	3,557,844
2021-11-25	0.280	0.290	0.278	0.280	0.280	2,299,133
2021-11-24	0.295	0.295	0.275	0.275	0.275	3,105,250
2021-11-23	0.290	0.295	0.275	0.295	0.295	5,723,788
2021-11-22	0.270	0.290	0.270	0.280	0.280	5,085,569
2021-11-19	0.285	0.285	0.270	0.275	0.275	3,796,711
2021-11-18	0.275	0.295	0.275	0.280	0.280	8,041,648
2021-11-17	0.305	0.305	0.275	0.280	0.280	11,941,557
2021-11-16	0.320	0.320	0.295	0.305	0.305	10,051,328
2021-11-15	0.340	0.340	0.320	0.320	0.320	2,809,620
2021-11-12	0.340	0.345	0.325	0.330	0.330	3,083,400
2021-11-11	0.320	0.338	0.310	0.335	0.335	6,880,576
2021-11-10	0.350	0.350	0.320	0.325	0.325	8,363,686
2021-11-09	0.350	0.360	0.340	0.350	0.350	8,068,642
2021-11-08	0.335	0.365	0.325	0.325	0.325	14,936,339
2021-11-05	0.340	0.340	0.315	0.325	0.325	9,604,857
2021-11-04	0.315	0.340	0.315	0.330	0.330	10,419,857
2021-11-03	0.285	0.320	0.285	0.315	0.315	10,259,020
2021-11-02	0.300	0.300	0.280	0.280	0.280	5,032,492
2021-11-01	0.300	0.303	0.285	0.295	0.295	7,400,771

← NewerPage 21 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.