Argosy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.032	0.032	0.031	0.031	0.031	751,260
2024-11-27	0.032	0.033	0.032	0.032	0.032	2,873,026
2024-11-26	0.034	0.035	0.031	0.031	0.031	10,443,587
2024-11-25	0.035	0.036	0.034	0.034	0.034	2,943,678
2024-11-22	0.036	0.037	0.035	0.035	0.035	1,425,040
2024-11-21	0.036	0.037	0.035	0.035	0.035	1,214,343
2024-11-20	0.035	0.037	0.035	0.036	0.036	1,177,992
2024-11-19	0.036	0.037	0.035	0.035	0.035	956,602
2024-11-18	0.036	0.037	0.035	0.036	0.036	2,583,032
2024-11-15	0.035	0.036	0.035	0.035	0.035	588,964
2024-11-14	0.035	0.037	0.034	0.035	0.035	3,986,474
2024-11-13	0.036	0.036	0.035	0.035	0.035	4,241,771
2024-11-12	0.037	0.037	0.035	0.035	0.035	3,177,525
2024-11-11	0.037	0.037	0.035	0.035	0.035	2,799,420
2024-11-08	0.036	0.037	0.036	0.037	0.037	2,279,626
2024-11-07	0.037	0.037	0.035	0.036	0.036	9,677,603
2024-11-06	0.038	0.039	0.037	0.037	0.037	2,452,712
2024-11-05	0.039	0.039	0.037	0.038	0.038	5,906,145
2024-11-04	0.039	0.040	0.038	0.038	0.038	1,346,453
2024-11-01	0.042	0.042	0.039	0.040	0.040	6,274,830
2024-10-31	0.041	0.044	0.041	0.043	0.043	2,029,916
2024-10-30	0.044	0.045	0.042	0.042	0.042	2,850,233
2024-10-29	0.038	0.047	0.038	0.042	0.042	28,384,146
2024-10-28	0.037	0.038	0.036	0.038	0.038	3,091,691
2024-10-25	0.037	0.038	0.036	0.037	0.037	2,922,661
2024-10-24	0.038	0.038	0.036	0.036	0.036	1,038,982
2024-10-23	0.037	0.039	0.037	0.037	0.037	4,024,111
2024-10-22	0.038	0.038	0.036	0.037	0.037	4,482,316
2024-10-21	0.038	0.039	0.037	0.038	0.038	3,190,400
2024-10-18	0.038	0.039	0.037	0.037	0.037	3,011,943
2024-10-17	0.038	0.040	0.038	0.038	0.038	6,281,176
2024-10-16	0.040	0.040	0.038	0.038	0.038	2,735,478
2024-10-15	0.041	0.041	0.040	0.040	0.040	2,135,170
2024-10-14	0.041	0.042	0.040	0.041	0.041	3,515,848
2024-10-11	0.038	0.041	0.038	0.041	0.041	4,749,436
2024-10-10	0.039	0.040	0.038	0.040	0.040	5,180,073
2024-10-09	0.040	0.040	0.036	0.038	0.038	7,677,916
2024-10-08	0.040	0.043	0.040	0.041	0.041	6,731,105
2024-10-07	0.040	0.041	0.039	0.039	0.039	7,541,457
2024-10-04	0.039	0.040	0.038	0.038	0.038	3,384,534
2024-10-03	0.037	0.039	0.037	0.038	0.038	2,169,024
2024-10-02	0.038	0.038	0.036	0.037	0.037	3,355,409
2024-10-01	0.038	0.038	0.036	0.037	0.037	2,244,159
2024-09-30	0.040	0.040	0.037	0.038	0.038	5,387,281
2024-09-27	0.037	0.040	0.037	0.038	0.038	7,042,020
2024-09-26	0.036	0.038	0.036	0.036	0.036	3,962,549
2024-09-25	0.038	0.039	0.036	0.036	0.036	7,346,783
2024-09-24	0.039	0.039	0.035	0.037	0.037	13,953,933
2024-09-23	0.040	0.040	0.039	0.039	0.039	2,177,927
2024-09-20	0.044	0.044	0.040	0.040	0.040	35,785,706
2024-09-19	0.043	0.044	0.042	0.043	0.043	2,318,147
2024-09-18	0.042	0.043	0.042	0.043	0.043	1,369,700
2024-09-17	0.041	0.043	0.041	0.042	0.042	354,752
2024-09-16	0.041	0.044	0.041	0.043	0.043	4,366,037
2024-09-13	0.041	0.041	0.040	0.041	0.041	1,374,093
2024-09-12	0.044	0.044	0.040	0.041	0.041	6,183,697
2024-09-11	0.040	0.045	0.040	0.042	0.042	3,242,186
2024-09-10	0.041	0.041	0.041	0.041	0.041	340,663
2024-09-09	0.041	0.042	0.040	0.040	0.040	979,839
2024-09-06	0.041	0.042	0.041	0.042	0.042	420,653

← NewerPage 9 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.