NZSE - Delayed Quote
NZD
Argosy Property Limited (ARG.NZ)
1.0300
+0.0100
(+0.98%)
At close: 4:59:55 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
1.0200
1.0400
1.0200
1.0300
1.0300
190,432
Nov 4, 2026
1.0400
1.0450
1.0200
1.0200
1.0200
388,486
Nov 3, 2026
1.0450
1.0500
1.0200
1.0450
1.0450
465,747
Nov 2, 2026
1.0500
1.0500
1.0350
1.0450
1.0450
178,832
Oct 30, 2026
1.0200
1.0400
1.0150
1.0400
1.0400
715,977
Oct 29, 2026
1.0100
1.0200
1.0000
1.0200
1.0200
360,263
Oct 28, 2026
1.0050
1.0200
1.0000
1.0000
1.0000
605,357
Oct 27, 2026
1.0200
1.0200
1.0000
1.0000
1.0000
232,655
Oct 23, 2026
1.0200
1.0200
1.0000
1.0050
1.0050
233,048
Oct 22, 2026
1.0150
1.0150
1.0050
1.0050
1.0050
419,453
Oct 21, 2026
1.0200
1.0200
1.0050
1.0100
1.0100
273,833
Oct 20, 2026
1.0050
1.0150
0.9900
1.0100
1.0100
419,433
Oct 19, 2026
0.9950
1.0150
0.9900
1.0050
1.0050
492,260
Oct 16, 2026
1.0000
1.0000
0.9900
1.0000
1.0000
379,331
Oct 15, 2026
1.0100
1.0100
0.9850
0.9900
0.9900
639,141
Oct 14, 2026
1.0150
1.0150
1.0000
1.0000
1.0000
360,657
Oct 13, 2026
1.0100
1.0200
1.0100
1.0100
1.0100
624,907
Oct 12, 2026
1.0100
1.0200
1.0050
1.0100
1.0100
294,206
Oct 9, 2026
0.9900
1.0100
0.9900
1.0000
1.0000
193,673
Oct 8, 2026
0.9950
1.0000
0.9800
0.9800
0.9800
779,108
Oct 7, 2026
1.0150
1.0150
0.9800
0.9900
0.9900
1,027,537
Oct 6, 2026
0.9850
1.0300
0.9850
1.0050
1.0050
355,096
Oct 5, 2026
1.0000
1.0200
0.9800
1.0000
1.0000
468,472
Oct 2, 2026
1.0100
1.0250
1.0000
1.0000
1.0000
858,695
Oct 1, 2026
1.0250
1.0250
1.0000
1.0200
1.0200
659,557
Sep 30, 2026
1.0200
1.0250
1.0100
1.0250
1.0250
505,577
Sep 29, 2026
1.0250
1.0250
1.0150
1.0250
1.0250
668,903
Sep 28, 2026
1.0250
1.0300
1.0100
1.0250
1.0250
1,181,460
Sep 25, 2026
1.0150
1.0300
1.0100
1.0300
1.0300
771,920
Sep 24, 2026
1.0150
1.0200
1.0050
1.0150
1.0150
446,097
Sep 23, 2026
1.0100
1.0350
1.0100
1.0250
1.0250
632,450
Sep 22, 2026
0.9950
1.0150
0.9950
1.0150
1.0150
366,501
Sep 21, 2026
0.9900
0.9950
0.9850
0.9900
0.9900
1,333,196
Sep 18, 2026
0.9950
1.0000
0.9750
0.9800
0.9800
2,687,285
Sep 17, 2026
0.9900
1.0000
0.9800
0.9900
0.9900
223,515
Sep 16, 2026
1.0000
1.0050
0.9800
0.9850
0.9850
1,652,955
Sep 15, 2026
0.9950
0.9950
0.9900
0.9900
0.9900
438,675
Sep 14, 2026
1.0000
1.0100
0.9950
0.9950
0.9950
387,645
Sep 11, 2026
1.0200
1.0200
1.0000
1.0000
1.0000
959,361
Sep 10, 2026
1.0100
1.0400
1.0050
1.0150
1.0150
604,810
Sep 9, 2026
1.0200
1.0200
1.0100
1.0100
1.0100
476,449
Sep 8, 2026
0.016625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
1.0400
1.0400
1.0200
1.0200
1.0200
507,611
Sep 7, 2026
1.0350
1.0450
1.0350
1.0400
1.0234
815,851
Sep 4, 2026
1.0400
1.0500
1.0350
1.0400
1.0234
370,451
Sep 3, 2026
1.0500
1.0500
1.0350
1.0400
1.0234
322,694
Sep 2, 2026
1.0400
1.0500
1.0250
1.0400
1.0234
252,257
Sep 1, 2026
1.0400
1.0400
1.0300
1.0350
1.0185
392,460
Aug 31, 2026
1.0200
1.0400
1.0200
1.0400
1.0234
1,364,002
Aug 28, 2026
1.0400
1.0500
1.0200
1.0200
1.0037
1,908,320
Aug 27, 2026
1.0400
1.0500
1.0300
1.0300
1.0135
451,326
Aug 26, 2026
1.0400
1.0450
1.0250
1.0400
1.0234
231,085
Aug 25, 2026
1.0300
1.0350
1.0250
1.0300
1.0135
654,286
Aug 24, 2026
1.0300
1.0350
1.0150
1.0200
1.0037
423,143
Aug 21, 2026
1.0200
1.0350
1.0200
1.0300
1.0135
525,605
Aug 20, 2026
1.0250
1.0300
1.0150
1.0200
1.0037
621,238
Aug 19, 2026
1.0250
1.0300
1.0150
1.0150
0.9988
590,142
Aug 18, 2026
1.0300
1.0300
1.0150
1.0250
1.0086
523,822
Aug 17, 2026
1.0300
1.0300
1.0100
1.0100
0.9939
1,077,233
Aug 14, 2026
1.0300
1.0300
1.0200
1.0250
1.0086
594,501
Aug 13, 2026
1.0500
1.0500
1.0200
1.0200
1.0037
3,236,103
Aug 12, 2026
1.0400
1.0450
1.0300
1.0300
1.0135
793,801
Aug 11, 2026
1.0450
1.0500
1.0350
1.0400
1.0234
531,985
Aug 10, 2026
1.0450
1.0550
1.0400
1.0450
1.0283
442,885
Aug 7, 2026
1.0500
1.0500
1.0400
1.0400
1.0234
872,347
Aug 6, 2026
1.0450
1.0550
1.0400
1.0400
1.0234
366,291
Aug 5, 2026
1.0550
1.0550
1.0400
1.0400
1.0234
455,794
Aug 4, 2026
1.0450
1.0550
1.0350
1.0550
1.0381
1,360,304
Aug 3, 2026
1.0500
1.0500
1.0350
1.0450
1.0283
465,759
Jul 31, 2026
1.0550
1.0550
1.0400
1.0400
1.0234
1,198,516
Jul 30, 2026
1.0600
1.0700
1.0500
1.0500
1.0332
787,275
Jul 29, 2026
1.0600
1.0850
1.0500
1.0600
1.0431
568,180
Jul 28, 2026
1.0600
1.0600
1.0500
1.0500
1.0332
399,148
Jul 27, 2026
1.0500
1.0900
1.0500
1.0600
1.0431
511,666
Jul 24, 2026
1.0600
1.0700
1.0550
1.0650
1.0480
428,256
Jul 23, 2026
1.0750
1.0850
1.0500
1.0500
1.0332
3,842,929
Jul 22, 2026
1.0900
1.0900
1.0700
1.0750
1.0578
278,698
Jul 21, 2026
1.0600
1.1000
1.0600
1.0900
1.0726
799,803
Jul 20, 2026
1.0550
1.0600
1.0450
1.0600
1.0431
572,245
Jul 17, 2026
1.0500
1.0525
1.0350
1.0500
1.0332
1,328,253
Jul 16, 2026
1.0450
1.0550
1.0400
1.0450
1.0283
253,020
Jul 15, 2026
1.0450
1.0550
1.0400
1.0500
1.0332
316,709
Jul 14, 2026
1.0350
1.0500
1.0350
1.0500
1.0332
476,614
Jul 13, 2026
1.0400
1.0450
1.0300
1.0350
1.0185
366,608
Jul 9, 2026
1.0300
1.0450
1.0200
1.0300
1.0135
967,216
Jul 8, 2026
1.0250
1.0350
1.0200
1.0250
1.0086
676,784
Jul 7, 2026
1.0350
1.0350
1.0200
1.0250
1.0086
3,906,685
Jul 6, 2026
1.0600
1.0600
1.0300
1.0300
1.0135
5,084,573
Jul 3, 2026
1.0500
1.0550
1.0400
1.0450
1.0283
144,083
Jul 2, 2026
1.0400
1.0500
1.0400
1.0450
1.0283
198,772
Jul 1, 2026
1.0550
1.0600
1.0400
1.0400
1.0234
1,258,961
Jun 30, 2026
1.0600
1.0600
1.0500
1.0500
1.0332
379,934
Jun 29, 2026
1.0550
1.0600
1.0500
1.0500
1.0332
759,794
Jun 26, 2026
1.0550
1.0600
1.0500
1.0600
1.0431
449,586
Jun 25, 2026
1.0650
1.0700
1.0550
1.0550
1.0381
869,689
Jun 24, 2026
1.0550
1.0675
1.0550
1.0650
1.0480
343,168
Jun 23, 2026
1.0550
1.0700
1.0550
1.0650
1.0480
1,580,726
Jun 22, 2026
1.0550
1.0650
1.0550
1.0600
1.0431
379,742
Jun 19, 2026
1.0700
1.0750
1.0550
1.0750
1.0578
1,912,758
Jun 18, 2026
1.0550
1.0600
1.0500
1.0500
1.0332
327,637
Jun 17, 2026
1.0700
1.0700
1.0500
1.0500
1.0332
651,855
Jun 16, 2026
1.0650
1.0650
1.0550
1.0600
1.0431
598,146
Jun 15, 2026
1.0550
1.0650
1.0550
1.0600
1.0431
294,921
Jun 12, 2026
1.0600
1.0600
1.0450
1.0550
1.0381
285,434
Jun 11, 2026
1.0400
1.0500
1.0400
1.0500
1.0332
759,290
Jun 10, 2026
1.0500
1.0600
1.0350
1.0350
1.0185
635,324
Jun 9, 2026
0.016625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
1.0500
1.0550
1.0450
1.0500
1.0332
749,677
Jun 8, 2026
1.0700
1.0700
1.0550
1.0550
1.0218
491,353
Jun 5, 2026
1.0600
1.0750
1.0600
1.0600
1.0266
366,232
Jun 4, 2026
1.0700
1.0750
1.0500
1.0600
1.0266
659,839
Jun 3, 2026
1.0600
1.0750
1.0550
1.0550
1.0218
503,241
Jun 2, 2026
1.0600
1.0700
1.0500
1.0550
1.0218
528,584
May 29, 2026
1.0500
1.0750
1.0500
1.0650
1.0315
828,449
May 28, 2026
1.0800
1.0800
1.0450
1.0450
1.0121
937,516
May 27, 2026
1.0600
1.0650
1.0500
1.0550
1.0218
211,406
May 26, 2026
1.0500
1.0550
1.0400
1.0450
1.0121
894,611
May 25, 2026
1.0650
1.0650
1.0450
1.0450
1.0121
337,491
May 22, 2026
1.0500
1.0650
1.0400
1.0550
1.0218
653,961
May 21, 2026
1.0400
1.0500
1.0350
1.0450
1.0121
430,232
May 20, 2026
1.0700
1.0700
1.0350
1.0350
1.0024
991,941
May 19, 2026
1.0700
1.0750
1.0600
1.0700
1.0363
427,450
May 18, 2026
1.0700
1.0750
1.0600
1.0700
1.0363
516,204
May 15, 2026
1.0700
1.0800
1.0700
1.0700
1.0363
285,826
May 14, 2026
1.0700
1.0800
1.0700
1.0750
1.0411
316,150
May 13, 2026
1.0800
1.0800
1.0700
1.0800
1.0460
1,105,185
May 12, 2026
1.0750
1.0800
1.0650
1.0700
1.0363
342,475
May 11, 2026
1.0900
1.0900
1.0750
1.0750
1.0411
613,305
May 8, 2026
1.0900
1.0900
1.0800
1.0800
1.0460
289,026
May 7, 2026
1.0850
1.0950
1.0850
1.0900
1.0557
2,539,587
May 6, 2026
1.0900
1.1000
1.0800
1.0950
1.0605
529,953
May 5, 2026
1.0850
1.0900
1.0800
1.0900
1.0557
2,630,334
May 4, 2026
1.0900
1.1000
1.0825
1.0900
1.0557
676,072
May 1, 2026
1.0800
1.1000
1.0800
1.0900
1.0557
303,594
Apr 30, 2026
1.0700
1.0900
1.0600
1.0800
1.0460
1,663,466
Apr 29, 2026
1.0900
1.1000
1.0600
1.0700
1.0363
1,455,839
Apr 28, 2026
1.1100
1.1150
1.0950
1.0950
1.0605
1,056,825
Apr 24, 2026
1.1300
1.1300
1.1100
1.1100
1.0750
235,664
Apr 23, 2026
1.1300
1.1300
1.1050
1.1200
1.0847
110,997
Apr 22, 2026
1.1050
1.1200
1.1050
1.1050
1.0702
423,832
Apr 21, 2026
1.1050
1.1200
1.1050
1.1100
1.0750
376,233
Apr 20, 2026
1.1200
1.1200
1.1000
1.1050
1.0702
800,365
Apr 17, 2026
1.1350
1.1350
1.1200
1.1200
1.0847
2,153,825
Apr 16, 2026
1.1400
1.1400
1.1200
1.1300
1.0944
523,546
Apr 15, 2026
1.1300
1.1450
1.1200
1.1300
1.0944
665,840
Apr 14, 2026
1.1200
1.1450
1.1200
1.1400
1.1041
880,171
Apr 13, 2026
1.1200
1.1200
1.1075
1.1200
1.0847
473,197
Apr 10, 2026
1.1200
1.1300
1.1050
1.1200
1.0847
471,379
Apr 9, 2026
1.1150
1.1250
1.1100
1.1250
1.0896
381,793
Apr 8, 2026
1.1050
1.1200
1.1050
1.1150
1.0799
333,821
Apr 7, 2026
1.1200
1.1200
1.1050
1.1050
1.0702
362,669
Apr 2, 2026
1.1200
1.1200
1.0950
1.0950
1.0605
851,448
Apr 1, 2026
1.1100
1.1250
1.1100
1.1100
1.0750
648,834
Mar 31, 2026
1.1000
1.1300
1.1000
1.1300
1.0944
726,488
Mar 30, 2026
1.1100
1.1200
1.1000
1.1000
1.0654
739,151
Mar 27, 2026
1.1400
1.1400
1.1075
1.1100
1.0750
3,459,347
Mar 26, 2026
1.1350
1.1400
1.1250
1.1250
1.0896
496,875
Mar 25, 2026
1.1450
1.1450
1.1250
1.1350
1.0993
1,010,251
Mar 24, 2026
1.1450
1.1450
1.1250
1.1350
1.0993
2,316,206
Mar 23, 2026
1.1300
1.1650
1.1200
1.1400
1.1041
619,919
Mar 20, 2026
1.1600
1.1600
1.1400
1.1550
1.1186
1,752,441
Mar 19, 2026
1.1500
1.1550
1.1300
1.1450
1.1089
1,707,622
Mar 18, 2026
1.1250
1.1500
1.1200
1.1500
1.1138
420,762
Mar 17, 2026
1.1150
1.1250
1.1100
1.1100
1.0750
246,234
Mar 16, 2026
1.1200
1.1200
1.1100
1.1150
1.0799
288,229
Mar 13, 2026
1.1200
1.1250
1.1150
1.1200
1.0847
160,346
Mar 12, 2026
1.1200
1.1200
1.1100
1.1200
1.0847
1,715,732
Mar 11, 2026
1.1200
1.1300
1.1000
1.1300
1.0944
558,132
Mar 10, 2026
0.016625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
1.1250
1.1300
1.1100
1.1100
1.0750
680,712
Mar 9, 2026
1.1600
1.1600
1.1600
1.1600
1.1074
-
Mar 6, 2026
1.1550
1.1600
1.1450
1.1600
1.1074
190,227
Mar 5, 2026
1.1450
1.1600
1.1400
1.1600
1.1074
405,899
Mar 4, 2026
1.1650
1.1650
1.1400
1.1400
1.0883
450,060
Mar 3, 2026
1.1700
1.1700
1.1400
1.1500
1.0978
359,571
Mar 2, 2026
1.1350
1.1700
1.1350
1.1700
1.1169
203,828
Feb 27, 2026
1.1500
1.1700
1.1400
1.1400
1.0883
605,447
Feb 26, 2026
1.1600
1.1700
1.1550
1.1700
1.1169
321,882
Feb 25, 2026
1.1550
1.1700
1.1450
1.1600
1.1074
1,337,413
Feb 24, 2026
1.1450
1.1700
1.1450
1.1550
1.1026
176,146
Feb 23, 2026
1.1500
1.1650
1.1300
1.1650
1.1121
583,674
Feb 20, 2026
1.1550
1.1600
1.1400
1.1450
1.0930
1,190,439
Feb 19, 2026
1.1700
1.1700
1.1550
1.1550
1.1026
2,003,341
Feb 18, 2026
1.1500
1.1800
1.1500
1.1500
1.0978
393,985
Feb 17, 2026
1.1500
1.1700
1.1500
1.1500
1.0978
597,410
Feb 16, 2026
1.1800
1.1800
1.1550
1.1550
1.1026
370,532
Feb 13, 2026
1.1950
1.1950
1.1850
1.1900
1.1360
361,693
Feb 12, 2026
1.2000
1.2050
1.1700
1.1950
1.1408
320,589
Feb 11, 2026
1.1700
1.2100
1.1700
1.2000
1.1456
900,959
Feb 10, 2026
1.1700
1.1725
1.1600
1.1650
1.1121
434,955
Feb 9, 2026
1.1500
1.1725
1.1500
1.1700
1.1169
598,707
Feb 5, 2026
1.1700
1.1700
1.1500
1.1500
1.0978
1,364,351
Feb 4, 2026
1.1800
1.1800
1.1500
1.1700
1.1169
699,180
Feb 3, 2026
1.1800
1.1900
1.1750
1.1800
1.1265
847,249
Feb 2, 2026
1.1600
1.1900
1.1600
1.1750
1.1217
220,043
Jan 30, 2026
1.1850
1.1900
1.1700
1.1700
1.1169
1,288,991
Jan 29, 2026
1.1950
1.2000
1.1650
1.1700
1.1169
390,731
Jan 28, 2026
1.2150
1.2325
1.1900
1.1900
1.1360
779,150
Jan 27, 2026
1.2350
1.2400
1.2100
1.2150
1.1599
296,749
Jan 26, 2026
1.2350
1.2450
1.2200
1.2200
1.1646
166,308
Jan 23, 2026
1.2450
1.2450
1.2200
1.2200
1.1646
276,003
Jan 22, 2026
1.2400
1.2550
1.2400
1.2450
1.1885
545,005
Jan 21, 2026
1.2500
1.2550
1.2300
1.2350
1.1790
226,117
Jan 20, 2026
1.2550
1.2600
1.2450
1.2600
1.2028
845,157
Jan 19, 2026
1.2500
1.2600
1.2500
1.2550
1.1981
312,670
Jan 16, 2026
1.2500
1.2550
1.2450
1.2500
1.1933
1,382,860
Jan 15, 2026
1.2500
1.2550
1.2500
1.2500
1.1933
353,176
Jan 14, 2026
1.2500
1.2550
1.2500
1.2500
1.1933
391,012
Jan 13, 2026
1.2450
1.2550
1.2450
1.2500
1.1933
310,588
Jan 12, 2026
1.2400
1.2550
1.2400
1.2500
1.1933
683,979
Jan 9, 2026
1.2500
1.2500
1.2400
1.2500
1.1933
124,244
Jan 8, 2026
1.2450
1.2500
1.2400
1.2500
1.1933
103,943
Jan 7, 2026
1.2500
1.2500
1.2350
1.2500
1.1933
183,442
Jan 6, 2026
1.2350
1.2500
1.2350
1.2500
1.1933
196,945
Jan 5, 2026
1.2450
1.2450
1.2300
1.2300
1.1742
251,759
Dec 31, 2025
1.2500
1.2500
1.2300
1.2450
1.1885
30,641
Dec 30, 2025
1.2300
1.2500
1.2300
1.2500
1.1933
171,622
Dec 29, 2025
1.2300
1.2300
1.2200
1.2300
1.1742
166,149
Dec 24, 2025
1.2200
1.2350
1.2100
1.2300
1.1742
69,223
Dec 23, 2025
1.2250
1.2250
1.2150
1.2200
1.1646
387,119
Dec 22, 2025
1.2300
1.2300
1.2100
1.2250
1.1694
272,007
Dec 19, 2025
1.2400
1.2450
1.2300
1.2300
1.1742
2,300,545
Dec 18, 2025
1.2350
1.2500
1.2350
1.2400
1.1837
823,117
Dec 17, 2025
1.2400
1.2400
1.2300
1.2300
1.1742
393,255
Dec 16, 2025
1.2400
1.2450
1.2200
1.2300
1.1742
510,061
Dec 15, 2025
1.2200
1.2500
1.2200
1.2500
1.1933
763,708
Dec 12, 2025
1.2400
1.2450
1.2250
1.2450
1.1885
532,805
Dec 11, 2025
1.2400
1.2500
1.2200
1.2500
1.1933
502,411
Dec 10, 2025
1.2450
1.2450
1.2200
1.2200
1.1646
673,602
Dec 9, 2025
1.2500
1.2500
1.2200
1.2400
1.1837
348,996
Dec 8, 2025
1.2500
1.2525
1.2350
1.2450
1.1885
479,726
Dec 5, 2025
1.2400
1.2500
1.2350
1.2350
1.1790
768,883
Dec 4, 2025
1.2500
1.2600
1.2400
1.2600
1.2028
200,995
Dec 3, 2025
1.2450
1.2500
1.2400
1.2500
1.1933
857,861
Dec 2, 2025
0.016625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
1.2450
1.2600
1.2250
1.2350
1.1790
377,028
Dec 1, 2025
1.2600
1.2800
1.2600
1.2700
1.1965
831,019
Nov 28, 2025
1.2750
1.2800
1.2650
1.2650
1.1918
220,382
Nov 27, 2025
1.2800
1.2800
1.2600
1.2600
1.1871
498,000
Nov 26, 2025
1.2800
1.2850
1.2650
1.2650
1.1918
393,208
Nov 25, 2025
1.2700
1.2950
1.2700
1.2800
1.2059
479,334
Nov 24, 2025
1.2700
1.2850
1.2550
1.2800
1.2059
321,395
Nov 21, 2025
1.2700
1.2950
1.2350
1.2950
1.2201
460,623
Nov 20, 2025
1.2350
1.2750
1.2350
1.2750
1.2012
597,249
Nov 19, 2025
1.2350
1.2500
1.2275
1.2500
1.1777
911,135
Nov 18, 2025
1.2100
1.2350
1.2100
1.2350
1.1635
296,249
Nov 17, 2025
1.2250
1.2300
1.2100
1.2100
1.1400
578,152
Nov 14, 2025
1.2300
1.2400
1.2300
1.2300
1.1588
425,251
Nov 13, 2025
1.2400
1.2450
1.2200
1.2400
1.1682
496,875
Nov 12, 2025
1.2400
1.2450
1.2300
1.2350
1.1635
422,494
Nov 11, 2025
1.2600
1.2600
1.2200
1.2400
1.1682
618,706
Nov 10, 2025
1.2600
1.2600
1.2250
1.2450
1.1730
1,011,754
Nov 7, 2025
1.2650
1.2800
1.2600
1.2600
1.1871
249,570
Nov 6, 2025
1.2900
1.2900
1.2600
1.2650
1.1918
376,288
Nov 5, 2025
1.2900
1.2900
1.2600
1.2850
1.2106
1,027,854
