ASX - Delayed Quote
AUD
Argo Investments Limited (ARG.AX)
9.35
+0.06
(+0.65%)
At close: 4:10:13 PM GMT+11
Currency in AUD
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 3, 2026
9.31
9.37
9.31
9.35
9.35
211,118
Nov 3, 2026
9.31
9.37
9.31
9.35
9.35
212,846
Nov 2, 2026
9.30
9.33
9.26
9.29
9.29
248,162
Oct 30, 2026
9.29
9.34
9.27
9.30
9.30
289,478
Oct 29, 2026
9.28
9.31
9.27
9.29
9.29
349,011
Oct 28, 2026
9.26
9.29
9.21
9.28
9.28
469,737
Oct 27, 2026
9.21
9.26
9.18
9.25
9.25
372,349
Oct 26, 2026
9.15
9.24
9.09
9.22
9.22
409,298
Oct 23, 2026
9.18
9.19
9.12
9.19
9.19
313,335
Oct 22, 2026
9.18
9.23
9.14
9.22
9.22
365,314
Oct 21, 2026
9.10
9.18
9.07
9.18
9.18
438,376
Oct 20, 2026
9.02
9.10
9.01
9.10
9.10
298,448
Oct 19, 2026
9.10
9.13
9.01
9.01
9.01
337,007
Oct 16, 2026
9.11
9.16
9.09
9.09
9.09
385,901
Oct 15, 2026
9.16
9.16
9.08
9.10
9.10
360,130
Oct 14, 2026
9.20
9.23
9.14
9.14
9.14
396,452
Oct 13, 2026
9.14
9.20
9.12
9.20
9.20
354,669
Oct 12, 2026
9.14
9.15
9.10
9.14
9.14
229,110
Oct 9, 2026
9.12
9.15
9.10
9.14
9.14
169,150
Oct 8, 2026
9.10
9.15
9.09
9.10
9.10
307,373
Oct 7, 2026
9.10
9.14
9.10
9.11
9.11
325,083
Oct 6, 2026
9.13
9.17
9.11
9.12
9.12
342,956
Oct 5, 2026
9.14
9.17
9.11
9.12
9.12
142,764
Oct 2, 2026
9.11
9.15
9.07
9.14
9.14
224,853
Oct 1, 2026
9.20
9.20
9.06
9.08
9.08
276,299
Sep 30, 2026
9.11
9.22
9.11
9.20
9.20
324,831
Sep 29, 2026
9.10
9.13
9.08
9.11
9.11
252,215
Sep 28, 2026
9.17
9.19
9.03
9.13
9.13
524,465
Sep 25, 2026
9.12
9.21
9.12
9.21
9.21
134,341
Sep 24, 2026
9.10
9.20
9.09
9.14
9.14
256,488
Sep 23, 2026
9.22
9.23
9.12
9.12
9.12
275,104
Sep 22, 2026
9.20
9.25
9.18
9.24
9.24
327,054
Sep 21, 2026
9.15
9.21
9.13
9.18
9.18
273,144
Sep 18, 2026
9.23
9.28
9.17
9.18
9.18
147,103
Sep 17, 2026
9.20
9.27
9.20
9.20
9.20
205,821
Sep 16, 2026
9.11
9.21
9.10
9.21
9.21
323,635
Sep 15, 2026
9.19
9.19
9.07
9.12
9.12
137,263
Sep 14, 2026
9.25
9.25
9.10
9.11
9.11
315,339
Sep 11, 2026
9.39
9.39
9.27
9.27
9.27
392,911
Sep 10, 2026
9.46
9.47
9.34
9.43
9.43
397,457
Sep 9, 2026
9.45
9.50
9.41
9.48
9.48
292,121
Sep 8, 2026
9.47
9.48
9.37
9.46
9.46
348,412
Sep 7, 2026
9.45
9.46
9.40
9.46
9.46
343,422
Sep 4, 2026
9.47
9.57
9.44
9.47
9.47
486,910
Sep 3, 2026
9.39
9.47
9.38
9.47
9.47
419,548
Sep 2, 2026
9.37
9.40
9.31
9.39
9.39
316,083
Sep 1, 2026
9.30
9.40
9.28
9.40
9.40
397,086
Aug 31, 2026
9.30
9.39
9.26
9.32
9.32
548,243
Aug 28, 2026
9.24
9.32
9.23
9.31
9.31
379,832
Aug 27, 2026
9.17
9.23
9.17
9.23
9.23
288,103
Aug 26, 2026
9.19
9.23
9.16
9.18
9.18
429,382
Aug 25, 2026
9.17
9.23
9.16
9.18
9.18
382,305
Aug 24, 2026
9.24
9.24
9.14
9.16
9.16
322,900
Aug 21, 2026
9.22
9.23
9.16
9.22
9.22
344,047
Aug 20, 2026
9.23
9.30
9.19
9.22
9.22
520,968
Aug 19, 2026
9.27
9.28
9.20
9.25
9.25
392,831
Aug 18, 2026
9.17
9.30
9.16
9.27
9.27
331,569
Aug 17, 2026
9.19
9.24
9.15
9.16
9.16
467,251
Aug 14, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
9.19
9.22
9.12
9.17
9.17
507,913
Aug 13, 2026
9.45
9.46
9.37
9.43
9.23
660,869
Aug 12, 2026
9.45
9.50
9.38
9.43
9.23
503,660
Aug 11, 2026
9.46
9.48
9.43
9.46
9.26
321,338
Aug 10, 2026
9.46
9.49
9.40
9.42
9.22
535,086
Aug 7, 2026
9.45
9.47
9.42
9.44
9.24
382,008
Aug 6, 2026
9.40
9.48
9.40
9.44
9.24
535,297
Aug 5, 2026
9.25
9.44
9.25
9.40
9.20
665,543
Aug 4, 2026
9.09
9.27
9.09
9.21
9.01
622,224
Aug 3, 2026
9.00
9.09
9.00
9.09
8.90
312,949
Jul 31, 2026
9.06
9.09
9.04
9.05
8.86
224,535
Jul 30, 2026
9.06
9.08
9.02
9.03
8.84
245,452
Jul 29, 2026
9.04
9.11
9.04
9.06
8.87
495,002
Jul 28, 2026
9.03
9.04
8.99
9.01
8.82
267,631
Jul 27, 2026
8.98
9.03
8.98
9.02
8.83
293,672
Jul 24, 2026
8.97
9.01
8.94
8.97
8.78
317,621
Jul 23, 2026
8.99
9.06
8.99
9.00
8.81
307,783
Jul 22, 2026
8.98
8.99
8.95
8.99
8.80
262,800
Jul 21, 2026
8.97
8.99
8.95
8.96
8.77
317,959
Jul 20, 2026
8.97
9.00
8.94
8.97
8.78
576,802
Jul 17, 2026
8.94
8.98
8.90
8.97
8.78
198,180
Jul 16, 2026
9.00
9.01
8.92
8.96
8.77
361,701
Jul 15, 2026
8.97
9.03
8.90
8.97
8.78
348,858
Jul 14, 2026
8.98
8.98
8.90
8.94
8.75
409,270
Jul 13, 2026
9.00
9.04
8.95
9.00
8.81
295,075
Jul 10, 2026
9.03
9.05
8.97
9.00
8.81
226,709
Jul 9, 2026
9.06
9.09
8.98
9.04
8.85
297,005
Jul 8, 2026
9.06
9.10
8.99
9.10
8.91
255,251
Jul 7, 2026
9.10
9.12
9.04
9.09
8.90
282,008
Jul 6, 2026
9.08
9.10
9.02
9.10
8.91
442,550
Jul 3, 2026
9.04
9.10
9.00
9.08
8.89
447,677
Jul 2, 2026
9.12
9.12
8.98
9.04
8.85
393,022
Jul 1, 2026
9.25
9.25
9.05
9.15
8.96
532,727
Jun 30, 2026
9.13
9.29
9.10
9.29
9.09
408,014
Jun 29, 2026
9.07
9.15
9.07
9.13
8.94
367,239
Jun 26, 2026
9.00
9.13
8.97
9.08
8.89
464,565
Jun 25, 2026
9.02
9.05
8.98
8.98
8.79
441,496
Jun 24, 2026
8.94
9.03
8.94
9.02
8.83
558,642
Jun 23, 2026
8.94
8.94
8.86
8.92
8.73
698,180
Jun 22, 2026
8.83
9.00
8.82
8.95
8.76
615,382
Jun 19, 2026
8.75
8.90
8.74
8.89
8.70
658,157
Jun 18, 2026
8.73
8.79
8.70
8.72
8.54
392,531
Jun 17, 2026
8.70
8.77
8.68
8.73
8.54
383,745
Jun 16, 2026
8.73
8.76
8.67
8.72
8.54
560,531
Jun 15, 2026
8.72
8.78
8.71
8.74
8.55
559,461
Jun 12, 2026
8.68
8.72
8.66
8.68
8.50
451,351
Jun 11, 2026
8.62
8.67
8.58
8.63
8.45
421,414
Jun 10, 2026
8.68
8.69
8.62
8.67
8.49
425,677
Jun 9, 2026
8.70
8.70
8.61
8.68
8.50
571,009
Jun 5, 2026
8.82
8.83
8.70
8.70
8.52
472,990
Jun 4, 2026
8.82
8.84
8.74
8.83
8.64
445,564
Jun 3, 2026
8.88
8.89
8.81
8.86
8.67
273,092
Jun 2, 2026
8.89
8.91
8.82
8.90
8.71
439,528
Jun 1, 2026
8.95
8.97
8.85
8.89
8.70
420,914
May 29, 2026
8.91
8.95
8.87
8.94
8.75
519,612
May 28, 2026
8.89
8.94
8.83
8.91
8.72
388,786
May 27, 2026
8.83
8.90
8.81
8.87
8.68
394,982
May 26, 2026
8.84
8.86
8.77
8.83
8.64
365,536
May 25, 2026
8.80
8.86
8.77
8.80
8.61
472,244
May 22, 2026
8.80
8.82
8.71
8.73
8.54
338,920
May 21, 2026
8.73
8.83
8.73
8.79
8.60
383,336
May 20, 2026
8.84
8.84
8.68
8.70
8.52
451,125
May 19, 2026
8.78
8.84
8.77
8.84
8.65
362,078
May 18, 2026
8.75
8.78
8.71
8.75
8.56
360,500
May 15, 2026
8.75
8.80
8.70
8.77
8.58
348,701
May 14, 2026
8.75
8.76
8.70
8.72
8.54
282,479
May 13, 2026
8.75
8.79
8.72
8.72
8.54
334,456
May 12, 2026
8.77
8.82
8.73
8.74
8.55
507,434
May 11, 2026
8.81
8.82
8.70
8.82
8.63
458,922
May 8, 2026
8.84
8.85
8.76
8.80
8.61
425,577
May 7, 2026
8.80
8.89
8.80
8.84
8.65
448,645
May 6, 2026
8.75
8.79
8.72
8.79
8.60
394,906
May 5, 2026
8.78
8.78
8.71
8.76
8.57
328,528
May 4, 2026
8.75
8.81
8.67
8.77
8.58
485,228
May 1, 2026
8.68
8.75
8.66
8.75
8.56
657,223
Apr 30, 2026
8.62
8.70
8.59
8.70
8.52
520,808
Apr 29, 2026
8.62
8.64
8.58
8.64
8.46
409,165
Apr 28, 2026
8.64
8.64
8.58
8.61
8.43
537,505
Apr 27, 2026
8.58
8.64
8.58
8.59
8.41
243,474
Apr 24, 2026
8.65
8.65
8.57
8.64
8.46
559,394
Apr 23, 2026
8.70
8.70
8.61
8.65
8.47
581,229
Apr 22, 2026
8.75
8.75
8.68
8.69
8.51
495,518
Apr 21, 2026
8.72
8.76
8.67
8.75
8.56
620,314
Apr 20, 2026
8.76
8.79
8.68
8.72
8.54
552,051
Apr 17, 2026
8.79
8.79
8.73
8.75
8.56
438,603
Apr 16, 2026
8.87
8.88
8.77
8.78
8.59
588,405
Apr 15, 2026
8.82
8.87
8.81
8.83
8.64
454,502
Apr 14, 2026
8.80
8.84
8.79
8.81
8.62
385,034
Apr 13, 2026
8.79
8.79
8.67
8.76
8.57
471,156
Apr 10, 2026
8.83
8.83
8.75
8.79
8.60
409,218
Apr 9, 2026
8.93
8.93
8.78
8.83
8.64
594,018
Apr 8, 2026
8.80
8.93
8.79
8.89
8.70
442,608
Apr 7, 2026
8.55
8.71
8.55
8.69
8.51
618,904
Apr 2, 2026
8.61
8.67
8.51
8.51
8.33
525,257
Apr 1, 2026
8.58
8.64
8.55
8.58
8.40
565,002
Mar 31, 2026
8.49
8.57
8.47
8.52
8.34
380,337
Mar 30, 2026
8.53
8.55
8.45
8.49
8.31
531,148
Mar 27, 2026
8.55
8.63
8.54
8.56
8.38
511,616
Mar 26, 2026
8.71
8.73
8.56
8.56
8.38
649,257
Mar 25, 2026
8.69
8.76
8.69
8.72
8.54
336,119
Mar 24, 2026
8.72
8.72
8.58
8.64
8.46
340,724
Mar 23, 2026
8.66
8.68
8.55
8.62
8.44
434,957
Mar 20, 2026
8.75
8.79
8.68
8.68
8.50
287,946
Mar 19, 2026
8.81
8.81
8.75
8.76
8.57
284,138
Mar 18, 2026
8.91
8.95
8.82
8.84
8.65
288,137
Mar 17, 2026
8.89
8.95
8.85
8.91
8.72
265,787
Mar 16, 2026
8.99
8.99
8.88
8.89
8.70
354,313
Mar 13, 2026
8.97
9.05
8.95
8.99
8.80
382,308
Mar 12, 2026
9.03
9.03
8.94
9.03
8.84
432,687
Mar 11, 2026
8.90
9.07
8.88
9.02
8.83
430,770
Mar 10, 2026
8.87
8.96
8.84
8.87
8.68
637,011
Mar 9, 2026
8.86
8.86
8.75
8.83
8.64
573,512
Mar 6, 2026
8.90
8.94
8.87
8.92
8.73
385,358
Mar 5, 2026
8.96
9.00
8.90
8.97
8.78
447,105
Mar 4, 2026
8.96
8.96
8.86
8.92
8.73
525,004
Mar 3, 2026
9.07
9.08
8.97
9.00
8.81
400,325
Mar 2, 2026
9.10
9.14
9.01
9.05
8.86
505,701
Feb 27, 2026
9.10
9.16
9.08
9.16
8.97
366,541
Feb 26, 2026
9.06
9.13
9.05
9.13
8.94
272,169
Feb 25, 2026
8.98
9.06
8.96
9.06
8.87
256,615
Feb 24, 2026
9.00
9.03
8.96
8.98
8.79
370,040
Feb 23, 2026
9.05
9.05
8.95
8.98
8.79
532,086
Feb 20, 2026
9.07
9.10
9.00
9.06
8.87
257,309
Feb 19, 2026
9.06
9.14
9.03
9.11
8.92
354,566
Feb 18, 2026
9.04
9.09
9.00
9.08
8.89
241,878
Feb 17, 2026
9.08
9.12
9.01
9.03
8.84
425,312
Feb 16, 2026
9.03
9.08
8.99
9.08
8.89
402,396
Feb 13, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
8.88
9.08
8.85
9.04
8.85
367,733
Feb 12, 2026
9.23
9.25
9.19
9.20
8.82
273,189
Feb 11, 2026
9.17
9.24
9.16
9.20
8.82
423,791
Feb 10, 2026
9.16
9.20
9.13
9.17
8.80
348,993
Feb 9, 2026
9.07
9.15
9.07
9.13
8.76
312,323
Feb 6, 2026
9.08
9.08
9.01
9.02
8.65
388,501
Feb 5, 2026
9.09
9.13
9.08
9.11
8.74
478,579
Feb 4, 2026
9.05
9.09
9.03
9.07
8.70
284,383
Feb 3, 2026
9.06
9.09
9.05
9.07
8.70
211,451
Feb 2, 2026
9.09
9.14
9.02
9.03
8.66
394,998
Jan 30, 2026
9.11
9.15
9.09
9.09
8.72
152,845
Jan 29, 2026
9.12
9.13
9.06
9.11
8.74
289,355
Jan 28, 2026
9.17
9.18
9.12
9.12
8.75
328,207
Jan 27, 2026
9.17
9.20
9.13
9.17
8.80
278,540
Jan 23, 2026
9.18
9.18
9.13
9.17
8.80
180,630
Jan 22, 2026
9.14
9.20
9.14
9.20
8.82
121,748
Jan 21, 2026
9.20
9.20
9.12
9.14
8.77
262,223
Jan 20, 2026
9.20
9.23
9.18
9.20
8.82
195,981
Jan 19, 2026
9.28
9.29
9.22
9.22
8.84
214,550
Jan 16, 2026
9.24
9.29
9.22
9.28
8.90
142,966
Jan 15, 2026
9.22
9.24
9.17
9.24
8.86
273,493
Jan 14, 2026
9.27
9.27
9.18
9.22
8.84
200,231
Jan 13, 2026
9.17
9.29
9.17
9.27
8.89
335,513
Jan 12, 2026
9.14
9.20
9.13
9.18
8.80
148,569
Jan 9, 2026
9.17
9.19
9.14
9.14
8.77
130,699
Jan 8, 2026
9.14
9.19
9.12
9.19
8.81
184,150
Jan 7, 2026
9.15
9.16
9.12
9.12
8.75
205,519
Jan 6, 2026
9.17
9.18
9.12
9.12
8.75
263,182
Jan 5, 2026
9.14
9.18
9.13
9.17
8.80
162,910
Jan 2, 2026
9.12
9.15
9.09
9.12
8.75
72,364
Dec 31, 2025
9.10
9.14
9.09
9.12
8.75
93,477
Dec 30, 2025
9.13
9.15
9.10
9.10
8.73
110,794
Dec 29, 2025
9.12
9.18
9.12
9.15
8.78
158,934
Dec 24, 2025
9.17
9.19
9.11
9.12
8.75
110,631
Dec 23, 2025
9.13
9.23
9.12
9.21
8.83
216,560
Dec 22, 2025
9.12
9.14
9.10
9.12
8.75
234,255
Dec 19, 2025
9.05
9.13
9.05
9.09
8.72
205,445
Dec 18, 2025
9.07
9.07
9.03
9.05
8.68
66,615
Dec 17, 2025
9.07
9.08
9.03
9.07
8.70
246,204
Dec 16, 2025
9.09
9.12
9.05
9.07
8.70
277,643
Dec 15, 2025
9.09
9.12
9.03
9.07
8.70
282,748
Dec 12, 2025
9.04
9.17
9.04
9.11
8.74
309,198
Dec 11, 2025
9.06
9.08
9.02
9.04
8.67
389,547
Dec 10, 2025
9.05
9.05
8.99
9.05
8.68
320,513
Dec 9, 2025
9.09
9.09
9.02
9.04
8.67
242,056
Dec 8, 2025
9.06
9.10
9.03
9.09
8.72
241,553
Dec 5, 2025
9.07
9.09
9.02
9.09
8.72
282,723
Dec 4, 2025
9.03
9.07
9.02
9.07
8.70
324,516
Dec 3, 2025
9.02
9.04
9.00
9.04
8.67
338,432
Dec 2, 2025
9.03
9.04
9.00
9.02
8.65
266,552
Dec 1, 2025
9.02
9.07
9.01
9.04
8.67
246,721
Nov 28, 2025
9.06
9.07
9.00
9.03
8.66
323,768
Nov 27, 2025
9.08
9.10
9.02
9.02
8.65
369,346
Nov 26, 2025
9.02
9.09
8.99
9.05
8.68
402,981
Nov 25, 2025
9.05
9.10
8.96
8.97
8.60
400,690
Nov 24, 2025
9.00
9.06
8.97
9.05
8.68
394,791
Nov 21, 2025
9.00
9.00
8.93
8.98
8.61
391,137
Nov 20, 2025
9.00
9.08
8.99
9.08
8.71
365,306
Nov 19, 2025
8.97
9.03
8.91
8.97
8.60
291,748
Nov 18, 2025
9.03
9.05
8.91
8.97
8.60
350,056
Nov 17, 2025
9.04
9.05
9.00
9.05
8.68
329,914
Nov 14, 2025
9.11
9.11
9.02
9.05
8.68
259,023
Nov 13, 2025
9.20
9.22
9.10
9.11
8.74
217,710
Nov 12, 2025
9.22
9.25
9.20
9.20
8.82
199,274
Nov 11, 2025
9.21
9.27
9.21
9.22
8.84
309,317
Nov 10, 2025
9.22
9.24
9.20
9.21
8.83
245,864
Nov 7, 2025
9.25
9.25
9.17
9.20
8.82
216,301
Nov 6, 2025
9.17
9.26
9.17
9.26
8.88
240,790
Nov 5, 2025
9.14
9.19
9.10
9.18
8.80
295,485
Nov 4, 2025
9.15
9.18
9.14
9.14
8.77
162,887
Nov 3, 2025
9.15
9.18
9.12
9.15
8.78
240,315
