Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ART.JSE stock page

Argent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,600.002,748.002,590.002,600.002,600.0036,986
2024-08-202,535.002,590.002,535.002,590.002,590.00139,431
2024-08-192,540.002,549.002,467.002,524.002,524.0049,963
2024-08-162,501.002,548.002,501.002,504.002,504.006,899
2024-08-152,500.002,548.002,500.002,500.002,500.0024,276
2024-08-142,496.002,496.002,441.002,441.002,441.008,974
2024-08-132,349.002,549.002,349.002,500.002,500.0037,886
2024-08-122,400.002,400.002,310.002,350.002,350.0068,892
2024-08-082,449.002,449.002,305.002,305.002,305.0056,490
2024-08-072,275.002,475.002,275.002,400.002,400.00405,247
2024-08-062,263.002,300.002,263.002,275.002,275.0073,898
2024-08-052,215.002,300.002,210.002,270.002,270.00142,590
2024-08-022,225.002,302.002,225.002,250.002,250.0054,498
2024-08-012,221.002,250.002,221.002,250.002,250.001,121
2024-07-312,285.002,337.002,215.002,215.002,215.0024,184
2024-07-302,285.002,285.002,255.002,285.002,285.0023,608
2024-07-292,290.002,293.002,270.002,285.002,285.004,846
2024-07-262,347.002,347.002,250.002,261.002,261.0072,841
2024-07-252,259.002,270.002,250.002,270.002,270.0039,262
2024-07-242,275.002,349.002,260.002,260.002,260.0074,490
2024-07-232,265.002,330.002,235.002,275.002,275.0061,171
2024-07-222,250.002,265.002,250.002,250.002,250.0047,802
2024-07-192,240.002,241.002,201.002,241.002,241.0024,218
2024-07-182,240.002,290.002,219.002,220.002,220.0038,179
2024-07-172,220.002,240.002,173.002,240.002,240.0039,627
2024-07-162,240.002,275.002,220.002,220.002,220.0052,622
2024-07-152,181.002,279.002,180.002,221.002,221.0028,538
2024-07-122,233.002,270.002,205.002,270.002,270.0050,399
2024-07-112,250.002,278.002,205.002,220.002,220.00100,108
2024-07-102,285.002,300.002,235.002,265.002,265.0057,382
2024-07-092,219.002,300.002,207.002,280.002,280.0085,385
2024-07-082,240.002,289.002,180.002,245.002,245.00112,795
2024-07-052,230.002,231.002,220.002,230.002,230.0020,148
2024-07-042,230.002,230.002,181.002,230.002,230.007,773
2024-07-032,220.002,235.002,161.002,235.002,235.0017,687
2024-07-022,230.002,230.002,210.002,220.002,220.0017,865
2024-07-012,199.002,230.002,160.002,230.002,230.00156,998
2024-06-282,131.002,239.002,100.002,160.002,160.00103,485
2024-06-272,200.002,279.002,130.002,130.002,130.0052,294
2024-06-262,270.002,270.002,130.002,130.002,130.0023,589
2024-06-252,245.002,299.002,205.002,205.002,205.0020,171
2024-06-242,179.002,245.002,179.002,244.002,244.002,557
2024-06-212,180.002,180.002,131.002,146.002,146.006,310
2024-06-202,170.002,195.002,160.002,180.002,180.0019,750
2024-06-192,140.002,179.002,140.002,140.002,140.0020,853
2024-06-182,145.002,175.002,130.002,140.002,140.0036,152
2024-06-142,149.002,150.002,100.002,140.002,140.009,854
2024-06-132,120.002,150.002,100.002,149.002,149.008,214
2024-06-122,115.002,140.002,066.002,120.002,120.006,829
2024-06-112,062.002,140.002,062.002,090.002,090.0026,508
2024-06-102,094.002,144.002,053.002,096.002,096.0019,336
2024-06-072,051.002,099.002,051.002,090.002,090.0018,071
2024-06-062,100.002,100.002,016.002,019.002,019.0023,477
2024-06-052,060.002,099.002,040.002,040.002,040.0011,149
2024-06-042,030.002,100.002,030.002,040.002,040.0022,488
2024-06-032,040.002,130.001,989.002,020.002,020.0097,768
2024-05-312,058.002,075.002,035.002,040.002,040.004,234
2024-05-302,080.002,080.002,040.002,070.002,070.0016,145
2024-05-282,041.002,080.002,040.002,080.002,080.0034,801
2024-05-272,149.002,149.002,040.002,080.002,080.0058,512
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-1950.0000 ZAC
2023-01-1845.0000 ZAC
2022-07-2742.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.