Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.039	0.040	0.037	0.038	0.038	8,966,710
2025-08-18	0.041	0.042	0.039	0.039	0.039	6,466,895
2025-08-15	0.042	0.044	0.041	0.041	0.041	8,369,922
2025-08-14	0.041	0.045	0.041	0.042	0.042	7,366,392
2025-08-13	0.043	0.044	0.040	0.041	0.041	11,493,887
2025-08-12	0.039	0.047	0.039	0.042	0.042	27,864,762
2025-08-11	0.032	0.038	0.031	0.037	0.037	24,849,759
2025-08-08	0.028	0.031	0.027	0.029	0.029	5,941,620
2025-08-07	0.028	0.028	0.027	0.027	0.027	1,061,979
2025-08-06	0.029	0.029	0.028	0.028	0.028	3,462,182
2025-08-05	0.029	0.031	0.029	0.029	0.029	6,001,752
2025-08-04	0.030	0.030	0.028	0.028	0.028	2,122,069
2025-08-01	0.028	0.030	0.028	0.030	0.030	2,102,450
2025-07-31	0.029	0.029	0.028	0.028	0.028	1,239,656
2025-07-30	0.030	0.030	0.028	0.029	0.029	2,026,623
2025-07-29	0.028	0.030	0.028	0.030	0.030	4,316,439
2025-07-28	0.033	0.033	0.028	0.029	0.029	11,192,518
2025-07-25	0.034	0.034	0.032	0.033	0.033	7,786,447
2025-07-24	0.033	0.035	0.031	0.035	0.035	15,091,623
2025-07-23	0.032	0.035	0.032	0.033	0.033	14,398,983
2025-07-22	0.030	0.032	0.029	0.030	0.030	9,761,152
2025-07-21	0.025	0.032	0.025	0.031	0.031	25,303,757
2025-07-18	0.025	0.027	0.025	0.026	0.026	22,868,808
2025-07-17	0.024	0.025	0.023	0.024	0.024	6,705,472
2025-07-16	0.026	0.027	0.023	0.024	0.024	20,332,074
2025-07-15	0.028	0.028	0.025	0.026	0.026	10,422,231
2025-07-14	0.026	0.028	0.026	0.027	0.027	15,656,444
2025-07-11	0.027	0.029	0.025	0.027	0.027	25,552,890
2025-07-10	0.028	0.030	0.028	0.029	0.029	10,681,098
2025-07-09	0.032	0.032	0.030	0.030	0.030	11,826,796
2025-07-08	0.026	0.034	0.026	0.034	0.034	18,437,599
2025-07-07	0.030	0.031	0.026	0.026	0.026	21,928,521
2025-07-04	0.034	0.034	0.034	0.034	0.034	0
2025-07-03	0.020	0.037	0.020	0.034	0.034	41,855,515
2025-07-02	0.018	0.019	0.017	0.019	0.019	4,147,880
2025-07-01	0.018	0.019	0.017	0.017	0.017	1,601,452
2025-06-30	0.019	0.020	0.017	0.017	0.017	5,771,805
2025-06-27	0.016	0.023	0.016	0.018	0.018	44,439,865
2025-06-26	0.015	0.015	0.014	0.015	0.015	3,828,141
2025-06-25	0.015	0.016	0.015	0.015	0.015	944,613
2025-06-24	0.015	0.016	0.015	0.015	0.015	1,961,384
2025-06-23	0.016	0.016	0.015	0.015	0.015	3,157,266
2025-06-20	0.015	0.016	0.015	0.015	0.015	2,940,886
2025-06-19	0.015	0.016	0.014	0.015	0.015	2,550,093
2025-06-18	0.014	0.015	0.014	0.015	0.015	1,653,480
2025-06-17	0.015	0.015	0.014	0.014	0.014	274,002
2025-06-16	0.015	0.015	0.014	0.015	0.015	5,024,135
2025-06-13	0.014	0.015	0.014	0.015	0.015	785,524
2025-06-12	0.015	0.015	0.014	0.014	0.014	939,376
2025-06-11	0.015	0.015	0.014	0.015	0.015	6,014,274
2025-06-10	0.016	0.017	0.015	0.015	0.015	4,649,188
2025-06-06	0.017	0.017	0.016	0.016	0.016	585,733
2025-06-05	0.016	0.017	0.016	0.017	0.017	966,101
2025-06-04	0.017	0.017	0.016	0.016	0.016	670,070
2025-06-03	0.017	0.017	0.016	0.016	0.016	962,979
2025-06-02	0.017	0.018	0.017	0.017	0.017	1,286,310
2025-05-30	0.017	0.018	0.017	0.017	0.017	240,584
2025-05-29	0.017	0.018	0.017	0.017	0.017	203,680
2025-05-28	0.018	0.018	0.017	0.017	0.017	595,893
2025-05-27	0.017	0.018	0.017	0.017	0.017	1,498,872

← NewerPage 6 of 22 · 1,271 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.