Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Argosy Minerals Limited (AGY.AX)

Compare
0.0190
+0.0010
+(5.56%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.01800.01800.01800.01800.0180-
Apr 14, 20250.01700.01800.01600.01800.01801,701,499
Apr 11, 20250.01600.01700.01600.01700.01701,362,392
Apr 10, 20250.01800.01800.01600.01700.01701,493,812
Apr 9, 20250.01700.01800.01700.01700.01701,517,073
Apr 8, 20250.01600.01800.01600.01800.01802,352,600
Apr 7, 20250.01700.01800.01400.01500.015010,986,269
Apr 4, 20250.01800.01900.01800.01800.01803,252,993
Apr 3, 20250.02000.02050.01800.01900.01909,435,520
Apr 2, 20250.02100.02150.02100.02100.02102,411,209
Apr 1, 20250.02200.02200.02100.02100.0210744,587
Mar 31, 20250.02100.02200.02100.02200.02201,031,149
Mar 28, 20250.02100.02200.02100.02200.0220215,291
Mar 27, 20250.02200.02200.02100.02100.02102,248,239
Mar 26, 20250.02100.02200.02100.02100.0210215,249
Mar 25, 20250.02200.02200.02100.02200.02201,025,427
Mar 24, 20250.02100.02300.02100.02200.02201,315,795
Mar 21, 20250.02200.02200.02150.02200.02201,887,206
Mar 20, 20250.02200.02300.02150.02200.02204,853,400
Mar 19, 20250.02400.02400.02200.02200.02201,764,837
Mar 18, 20250.02400.02400.02200.02200.022066,481
Mar 17, 20250.02400.02400.02200.02400.02401,389,906
Mar 14, 20250.02200.02300.02200.02300.0230452,557
Mar 13, 20250.02200.02250.02200.02200.0220368,030
Mar 12, 20250.02200.02300.02200.02200.0220694,815
Mar 11, 20250.02300.02400.02200.02200.02201,493,153
Mar 10, 20250.02200.02400.02200.02300.0230755,330
Mar 7, 20250.02300.02350.02200.02300.02301,551,240
Mar 6, 20250.02400.02400.02300.02350.0235411,675
Mar 5, 20250.02300.02400.02300.02400.0240174,783
Mar 4, 20250.02400.02400.02300.02400.02404,114,199
Mar 3, 20250.02400.02450.02400.02400.0240928,187
Feb 28, 20250.02500.02500.02400.02400.0240394,639
Feb 27, 20250.02400.02600.02400.02600.02601,788,681
Feb 26, 20250.02500.02600.02400.02400.02403,596,151
Feb 25, 20250.02400.02550.02400.02500.02501,793,276
Feb 24, 20250.02400.02450.02300.02400.02402,867,553
Feb 21, 20250.02400.02500.02400.02400.0240948,632
Feb 20, 20250.02400.02500.02400.02400.0240478,861
Feb 19, 20250.02500.02600.02500.02500.02501,956,506
Feb 18, 20250.02500.02600.02400.02500.02501,404,016
Feb 17, 20250.02500.02600.02500.02500.02501,077,613
Feb 14, 20250.02500.02600.02500.02500.02501,256,540
Feb 13, 20250.02500.02600.02500.02600.02601,208,864
Feb 12, 20250.02500.02550.02450.02500.02501,373,218
Feb 11, 20250.02600.02600.02400.02400.02401,961,006
Feb 10, 20250.02500.02600.02500.02500.02501,420,292
Feb 7, 20250.02600.02700.02500.02600.0260518,963
Feb 6, 20250.02700.02700.02600.02700.0270628,527
Feb 5, 20250.02700.02700.02500.02600.0260544,488
Feb 4, 20250.02600.02600.02600.02600.02601,164,921
Feb 3, 20250.02700.02700.02500.02500.02502,073,372
Jan 31, 20250.02800.02800.02650.02700.02703,360,471
Jan 30, 20250.02900.02900.02700.02800.02801,921,695
Jan 29, 20250.02900.02900.02700.02800.02803,363,712
Jan 28, 20250.02900.02950.02800.02850.02851,510,292
Jan 24, 20250.02900.03000.02900.02900.0290413,044
Jan 23, 20250.02900.03000.02900.02900.0290917,302
Jan 22, 20250.03000.03000.02900.02900.02901,126,087
Jan 21, 20250.02900.03000.02900.02900.029063,384
Jan 20, 20250.03100.03100.02900.03000.03001,416,104
Jan 17, 20250.03000.03000.02900.03000.03001,321,235
Jan 16, 20250.03000.03000.02800.02900.02901,685,181
Jan 15, 20250.02900.03000.02800.03000.03004,433,568
Jan 14, 20250.03000.03000.02900.02900.0290713,573
Jan 13, 20250.03000.03000.02900.02900.02902,298,016
Jan 10, 20250.03000.03000.02900.03000.0300321,673
Jan 9, 20250.02900.03000.02900.02900.0290545,202
Jan 8, 20250.03100.03100.02900.03000.03002,948,570
Jan 7, 20250.02900.03200.02900.03000.03001,911,364
Jan 6, 20250.03100.03100.02900.02900.02901,212,441
Jan 3, 20250.03000.03100.03000.03100.03103,212,329
Jan 2, 20250.02800.03000.02800.03000.0300211,634
Dec 31, 20240.02900.03000.02800.02850.02851,059,841
Dec 30, 20240.03000.03000.02800.02900.0290313,284
Dec 27, 20240.02900.03000.02700.02900.02902,116,469
Dec 24, 20240.02800.02900.02700.02800.02801,579,749
Dec 23, 20240.02700.02850.02700.02700.02701,157,154
Dec 20, 20240.02900.02900.02700.02900.02904,589,509
Dec 19, 20240.02900.02900.02800.02800.0280391,408
Dec 18, 20240.02900.03000.02850.02850.0285562,812
Dec 17, 20240.02850.03000.02800.02800.0280975,032
Dec 16, 20240.02900.02900.02800.02800.0280997,451
Dec 13, 20240.02900.03000.02800.02800.02801,171,931
Dec 12, 20240.02800.03000.02800.02900.02901,278,347
Dec 11, 20240.02900.03000.02800.02800.0280649,867
Dec 10, 20240.02800.03000.02800.02800.02802,204,749
Dec 9, 20240.02900.02900.02800.02800.0280806,157
Dec 6, 20240.02900.02900.02800.02900.0290867,383
Dec 5, 20240.02900.03000.02800.02800.02803,485,817
Dec 4, 20240.03100.03100.02900.02900.02902,430,662
Dec 3, 20240.03000.03100.03000.03000.03002,485,792
Dec 2, 20240.03300.03300.03000.03100.031012,142,561
Nov 29, 20240.03100.03300.03100.03300.03301,992,249
Nov 28, 20240.03200.03200.03100.03100.0310751,260
Nov 27, 20240.03200.03300.03150.03200.03202,873,026
Nov 26, 20240.03400.03500.03100.03100.031010,443,587
Nov 25, 20240.03500.03550.03400.03400.03402,943,678
Nov 22, 20240.03600.03700.03500.03500.03501,425,040
Nov 21, 20240.03600.03700.03500.03500.03501,214,343
Nov 20, 20240.03500.03700.03500.03600.03601,177,992
Nov 19, 20240.03600.03700.03500.03500.0350956,602
Nov 18, 20240.03600.03700.03500.03600.03602,583,032
Nov 15, 20240.03500.03550.03500.03500.0350588,964
Nov 14, 20240.03500.03700.03400.03500.03503,986,474
Nov 13, 20240.03600.03600.03450.03500.03504,241,771
Nov 12, 20240.03700.03700.03500.03500.03503,177,525
Nov 11, 20240.03700.03700.03500.03500.03502,799,420
Nov 8, 20240.03600.03700.03600.03700.03702,279,626
Nov 7, 20240.03700.03700.03500.03600.03609,677,603
Nov 6, 20240.03800.03900.03700.03700.03702,452,712
Nov 5, 20240.03900.03900.03700.03800.03805,906,145
Nov 4, 20240.03900.04000.03800.03800.03801,346,453
Nov 1, 20240.04200.04200.03900.04000.04006,274,830
Oct 31, 20240.04100.04400.04100.04300.04302,029,916
Oct 30, 20240.04400.04500.04200.04200.04202,850,233
Oct 29, 20240.03800.04700.03800.04200.042028,384,146
Oct 28, 20240.03700.03800.03600.03800.03803,091,691
Oct 25, 20240.03700.03800.03600.03700.03702,922,661
Oct 24, 20240.03800.03800.03600.03600.03601,038,982
Oct 23, 20240.03700.03900.03650.03700.03704,024,111
Oct 22, 20240.03800.03800.03600.03700.03704,482,316
Oct 21, 20240.03800.03850.03700.03800.03803,190,400
Oct 18, 20240.03800.03900.03700.03700.03703,011,943
Oct 17, 20240.03800.04000.03800.03800.03806,281,176
Oct 16, 20240.04000.04000.03800.03800.03802,735,478
Oct 15, 20240.04100.04100.04000.04000.04002,135,170
Oct 14, 20240.04100.04200.04000.04100.04103,515,848
Oct 11, 20240.03800.04100.03800.04100.04104,749,436
Oct 10, 20240.03900.04000.03800.04000.04005,180,073
Oct 9, 20240.04000.04000.03600.03800.03807,677,916
Oct 8, 20240.04000.04250.03950.04100.04106,731,105
Oct 7, 20240.04000.04100.03900.03900.03907,541,457
Oct 4, 20240.03900.04000.03800.03800.03803,384,534
Oct 3, 20240.03700.03900.03700.03800.03802,169,024
Oct 2, 20240.03800.03800.03600.03700.03703,355,409
Oct 1, 20240.03800.03800.03600.03700.03702,244,159
Sep 30, 20240.04000.04000.03700.03800.03805,387,281
Sep 27, 20240.03700.04000.03700.03800.03807,042,020
Sep 26, 20240.03600.03800.03600.03600.03603,962,549
Sep 25, 20240.03800.03900.03600.03600.03607,346,783
Sep 24, 20240.03900.03900.03500.03700.037013,953,933
Sep 23, 20240.04000.04000.03900.03900.03902,177,927
Sep 20, 20240.04400.04400.04000.04000.040035,785,706
Sep 19, 20240.04300.04400.04200.04300.04302,318,147
Sep 18, 20240.04200.04300.04150.04300.04301,369,700
Sep 17, 20240.04100.04300.04100.04200.0420354,752
Sep 16, 20240.04100.04350.04100.04300.04304,366,037
Sep 13, 20240.04100.04100.04000.04100.04101,374,093
Sep 12, 20240.04400.04400.04000.04100.04106,183,697
Sep 11, 20240.04000.04450.04000.04200.04203,242,186
Sep 10, 20240.04100.04100.04050.04100.0410340,663
Sep 9, 20240.04100.04150.04000.04000.0400979,839
Sep 6, 20240.04100.04200.04050.04200.0420420,653
Sep 5, 20240.04100.04200.04000.04000.04001,085,943
Sep 4, 20240.04400.04400.04000.04200.04203,111,192
Sep 3, 20240.04700.04700.04300.04500.04501,632,035
Sep 2, 20240.05000.05000.04500.04500.04503,418,036
Aug 30, 20240.04700.05200.04650.05000.05004,583,905
Aug 29, 20240.04800.05000.04600.04600.04601,486,749
Aug 28, 20240.05000.05300.04600.04700.04708,030,286
Aug 27, 20240.04200.04900.04200.04900.04909,092,128
Aug 26, 20240.04000.04200.03900.04100.04102,681,128
Aug 23, 20240.04100.04100.04000.04000.04001,793,878
Aug 22, 20240.04200.04200.03950.04100.04103,650,911
Aug 21, 20240.03800.04200.03800.04000.04003,932,698
Aug 20, 20240.04100.04100.03800.03900.03903,030,734
Aug 19, 20240.04300.04400.03900.04000.040010,424,448
Aug 16, 20240.03900.04600.03850.04200.042013,017,973
Aug 15, 20240.03800.04000.03800.03900.03901,272,029
Aug 14, 20240.03900.03900.03700.03800.0380833,661
Aug 13, 20240.03900.03950.03700.03700.03701,807,458
Aug 12, 20240.03700.04100.03650.04100.04106,943,269
Aug 9, 20240.03900.03900.03700.03700.03701,200,517
Aug 8, 20240.03900.03900.03700.03700.0370771,096
Aug 7, 20240.03800.04000.03700.04000.04002,254,050
Aug 6, 20240.03800.03900.03700.03800.03802,395,973
Aug 5, 20240.03600.04100.03500.03800.038011,607,894
Aug 2, 20240.03800.03800.03500.03700.03709,763,031
Aug 1, 20240.04000.04100.03800.03800.03804,010,203
Jul 31, 20240.03700.04300.03700.03900.039020,965,036
Jul 30, 20240.04500.04500.03900.04100.041011,978,779
Jul 29, 20240.05000.05100.04300.04400.044015,355,243
Jul 26, 20240.03700.05100.03600.04800.048053,800,933
Jul 25, 20240.04600.04600.03300.03400.034043,161,748
Jul 24, 20240.06600.06600.04800.04900.049057,591,319
Jul 23, 20240.08400.08400.08000.08100.0810971,127
Jul 22, 20240.08400.08400.07900.08100.08101,080,419
Jul 19, 20240.08200.09000.08200.08400.08403,164,991
Jul 18, 20240.08300.08300.07900.08000.0800919,136
Jul 17, 20240.08300.08600.08200.08300.0830619,936
Jul 16, 20240.08500.08500.08100.08200.08201,650,498
Jul 15, 20240.09000.09300.08500.08500.08504,093,181
Jul 12, 20240.08900.09400.08700.09300.09301,860,569
Jul 11, 20240.08500.09000.08500.08600.08601,021,333
Jul 10, 20240.08600.08700.08300.08300.0830463,667
Jul 9, 20240.08800.08850.08600.08800.0880414,193
Jul 8, 20240.09200.09200.08400.08800.08801,616,159
Jul 5, 20240.08900.09500.08900.09000.09001,901,609
Jul 4, 20240.08600.09000.08500.08700.08701,806,283
Jul 3, 20240.08400.08700.08200.08300.0830769,208
Jul 2, 20240.08700.08900.08500.08500.08501,695,684
Jul 1, 20240.09200.09400.08400.09000.09005,141,997
Jun 28, 20240.08400.09600.08300.09200.09208,626,520
Jun 27, 20240.07700.08500.07600.08100.08106,505,136
Jun 26, 20240.07200.07500.06950.07500.075010,559,436
Jun 25, 20240.08000.08100.07400.07400.07404,705,653
Jun 24, 20240.08600.08650.07900.08000.08004,882,860
Jun 21, 20240.08900.08900.08600.08600.08602,273,834
Jun 20, 20240.08800.08900.08700.08800.0880654,599
Jun 19, 20240.09000.09100.08700.08800.08801,422,725
Jun 18, 20240.08700.09200.08700.08900.08902,592,860
Jun 17, 20240.09100.09100.08700.08700.08703,125,031
Jun 14, 20240.09200.09400.09000.09200.09203,597,907
Jun 13, 20240.10000.10000.09200.09300.09302,454,459
Jun 12, 20240.10000.10000.09600.09800.09805,605,527
Jun 11, 20240.11500.11500.10000.10000.10002,605,826
Jun 7, 20240.11000.11500.11000.11000.11001,862,975
Jun 6, 20240.12500.12500.11000.11000.11003,541,667
Jun 5, 20240.12000.12500.12000.12000.1200506,921
Jun 4, 20240.12000.12500.12000.12000.1200560,215
Jun 3, 20240.12500.12500.12000.12000.12001,602,726
May 31, 20240.12500.13000.12500.12500.12501,277,803
May 30, 20240.13000.13250.12500.12500.12501,314,948
May 29, 20240.13500.13500.13000.13000.1300441,540
May 28, 20240.13000.13500.13000.13000.1300365,009
May 27, 20240.13500.14000.13000.13000.13002,879,221
May 24, 20240.13500.14500.13500.13500.13504,619,866
May 23, 20240.13000.13000.12500.13000.1300693,687
May 22, 20240.13000.13500.12500.13000.1300707,623
May 21, 20240.13000.13500.12750.13500.1350757,572
May 20, 20240.12500.13500.12500.12500.12502,449,844
May 17, 20240.12500.13000.12500.13000.13001,351,140
May 16, 20240.13000.13000.12500.12500.12501,324,124
May 15, 20240.13000.13500.12500.13000.13001,864,528
May 14, 20240.12500.13000.12250.13000.1300545,293
May 13, 20240.12500.13000.12000.13000.1300887,312
May 10, 20240.12500.13500.12250.12500.12503,252,749
May 9, 20240.12500.12500.12000.12000.1200878,274
May 8, 20240.12500.13000.12500.12500.12501,020,790
May 7, 20240.12000.13000.12000.12500.12501,637,633
May 6, 20240.12500.12500.12000.12000.12001,098,693
May 3, 20240.12500.13000.12000.12000.12001,876,397
May 2, 20240.13000.13000.12500.12500.1250769,734
May 1, 20240.13000.13500.12500.12500.12501,307,689
Apr 30, 20240.13500.14000.13000.13000.13001,715,731
Apr 29, 20240.13500.14000.13000.13000.13003,872,043
Apr 26, 20240.14000.14000.13250.13500.13501,752,967
Apr 24, 20240.14000.15000.14000.14000.14006,332,887
Apr 23, 20240.13000.13000.12500.13000.1300852,683
Apr 22, 20240.12500.13500.12500.13000.13002,259,589
Apr 19, 20240.13000.13250.12500.12500.12503,829,288
Apr 18, 20240.13000.13000.12500.12500.12502,228,743
Apr 17, 20240.12500.13000.12500.13000.13001,340,225
Apr 16, 20240.13000.13000.12500.13000.13001,416,190
Apr 15, 20240.13000.13500.12500.13000.13002,727,108

Related Tickers

AKO.AX AKORA Resources Limited
0.1100
0.00%
 
TOE.AX Toro Energy Limited
0.1850
+2.78%
 
DRX.AX Diatreme Resources Limited
0.0200
+5.26%
 
ADN.AX Andromeda Metals Limited
0.0100
0.00%
 
CRR.AX Critical Resources Limited
0.0040
0.00%
 
GLN.AX Galan Lithium Limited
0.1200
0.00%
 
SYR.AX Syrah Resources Limited
0.2300
-2.13%
 
NVA.AX Nova Minerals Limited
0.3400
+15.25%
 
MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
ENV.AX Enova Mining Limited
0.0070
+40.00%