Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2,040.00 | 2,179.00 | 2,040.00 | 2,120.00 | 2,120.00 | 32,416 |
| 2024-05-23 | 2,060.00 | 2,090.00 | 2,039.00 | 2,082.00 | 2,082.00 | 34,431 |
| 2024-05-22 | 2,070.00 | 2,095.00 | 2,036.00 | 2,095.00 | 2,095.00 | 14,896 |
| 2024-05-21 | 2,090.00 | 2,102.00 | 2,061.00 | 2,093.00 | 2,093.00 | 24,149 |
| 2024-05-20 | 2,050.00 | 2,065.00 | 2,030.00 | 2,065.00 | 2,065.00 | 59,905 |
| 2024-05-17 | 2,020.00 | 2,025.00 | 1,989.00 | 2,025.00 | 2,025.00 | 42,044 |
| 2024-05-16 | 2,000.00 | 2,042.00 | 1,952.00 | 1,989.00 | 1,989.00 | 237,256 |
| 2024-05-15 | 1,999.00 | 1,999.00 | 1,948.00 | 1,999.00 | 1,999.00 | 68,911 |
| 2024-05-14 | 1,947.00 | 2,000.00 | 1,930.00 | 2,000.00 | 2,000.00 | 278,614 |
| 2024-05-13 | 1,947.00 | 1,947.00 | 1,908.00 | 1,947.00 | 1,947.00 | 92,345 |
| 2024-05-10 | 1,918.00 | 1,947.00 | 1,900.00 | 1,947.00 | 1,947.00 | 14,375 |
| 2024-05-09 | 1,918.00 | 1,975.00 | 1,918.00 | 1,935.00 | 1,935.00 | 109,022 |
| 2024-05-08 | 1,912.00 | 1,926.00 | 1,912.00 | 1,926.00 | 1,926.00 | 26,116 |
| 2024-05-07 | 1,902.00 | 1,925.00 | 1,890.00 | 1,912.00 | 1,912.00 | 56,111 |
| 2024-05-06 | 1,929.00 | 1,929.00 | 1,901.00 | 1,912.00 | 1,912.00 | 66,919 |
| 2024-05-03 | 1,861.00 | 1,880.00 | 1,861.00 | 1,875.00 | 1,875.00 | 88,071 |
| 2024-05-02 | 1,890.00 | 1,925.00 | 1,850.00 | 1,912.00 | 1,912.00 | 706,840 |
| 2024-04-30 | 1,856.00 | 1,889.00 | 1,818.00 | 1,850.00 | 1,850.00 | 643,719 |
| 2024-04-29 | 1,842.00 | 1,889.00 | 1,800.00 | 1,880.00 | 1,880.00 | 31,163 |
| 2024-04-26 | 1,791.00 | 1,844.00 | 1,770.00 | 1,844.00 | 1,844.00 | 410,670 |
| 2024-04-25 | 1,800.00 | 1,817.00 | 1,791.00 | 1,800.00 | 1,800.00 | 7,706 |
| 2024-04-24 | 1,805.00 | 1,818.00 | 1,790.00 | 1,800.00 | 1,800.00 | 21,300 |
| 2024-04-23 | 1,820.00 | 1,821.00 | 1,804.00 | 1,818.00 | 1,818.00 | 64,675 |
| 2024-04-22 | 1,840.00 | 1,840.00 | 1,775.00 | 1,820.00 | 1,820.00 | 128,274 |
| 2024-04-19 | 1,818.00 | 1,848.00 | 1,815.00 | 1,848.00 | 1,848.00 | 13,014 |
| 2024-04-18 | 1,822.00 | 1,822.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2,738 |
| 2024-04-17 | 1,840.00 | 1,847.00 | 1,805.00 | 1,811.00 | 1,811.00 | 34,589 |
| 2024-04-16 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | 184,827 |
| 2024-04-15 | 1,842.00 | 1,863.00 | 1,807.00 | 1,829.00 | 1,829.00 | 183,178 |
| 2024-04-12 | 1,849.00 | 1,849.00 | 1,814.00 | 1,842.00 | 1,842.00 | 44,702 |
| 2024-04-11 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 650 |
| 2024-04-10 | 1,770.00 | 1,889.00 | 1,750.00 | 1,849.00 | 1,849.00 | 185,221 |
| 2024-04-09 | 1,770.00 | 1,825.00 | 1,726.00 | 1,781.00 | 1,781.00 | 196,976 |
| 2024-04-08 | 1,770.00 | 1,805.00 | 1,721.00 | 1,770.00 | 1,770.00 | 218,420 |
| 2024-04-05 | 1,827.00 | 1,827.00 | 1,773.00 | 1,781.00 | 1,781.00 | 172,396 |
| 2024-04-04 | 1,775.00 | 1,806.00 | 1,761.00 | 1,790.00 | 1,790.00 | 148,721 |
| 2024-04-03 | 1,843.00 | 1,843.00 | 1,720.00 | 1,800.00 | 1,800.00 | 598,109 |
| 2024-04-02 | 1,868.00 | 1,889.00 | 1,800.00 | 1,849.00 | 1,849.00 | 146,932 |
| 2024-03-28 | 1,900.00 | 1,940.00 | 1,800.00 | 1,858.00 | 1,858.00 | 213,917 |
| 2024-03-27 | 1,890.00 | 1,900.00 | 1,850.00 | 1,885.00 | 1,885.00 | 28,289 |
| 2024-03-26 | 1,830.00 | 1,869.00 | 1,830.00 | 1,869.00 | 1,869.00 | 23,921 |
| 2024-03-25 | 1,831.00 | 1,831.00 | 1,780.00 | 1,790.00 | 1,790.00 | 83,196 |
| 2024-03-22 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 9,100 |
| 2024-03-20 | 1,844.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | 8,523 |
| 2024-03-19 | 1,844.00 | 1,845.00 | 1,842.00 | 1,844.00 | 1,844.00 | 81,700 |
| 2024-03-18 | 1,842.00 | 1,842.00 | 1,820.00 | 1,820.00 | 1,820.00 | 60,245 |
| 2024-03-15 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 13,700 |
| 2024-03-14 | 1,855.00 | 1,855.00 | 1,845.00 | 1,849.00 | 1,849.00 | 34,146 |
| 2024-03-13 | 1,850.00 | 1,890.00 | 1,820.00 | 1,855.00 | 1,855.00 | 26,532 |
| 2024-03-12 | 1,849.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 67,872 |
| 2024-03-11 | 1,858.00 | 1,858.00 | 1,803.00 | 1,810.00 | 1,810.00 | 1,436 |
| 2024-03-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 400 |
| 2024-03-07 | 1,849.00 | 1,850.00 | 1,809.00 | 1,809.00 | 1,809.00 | 5,842 |
| 2024-03-06 | 1,801.00 | 1,849.00 | 1,801.00 | 1,811.00 | 1,811.00 | 70,140 |
| 2024-03-05 | 1,884.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 91,081 |
| 2024-03-04 | 1,820.00 | 1,900.00 | 1,820.00 | 1,870.00 | 1,870.00 | 377,764 |
| 2024-03-01 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 184 |
| 2024-02-29 | 1,820.00 | 1,820.00 | 1,801.00 | 1,820.00 | 1,820.00 | 51,830 |
| 2024-02-28 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 38,613 |
| 2024-02-27 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 40,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 50.0000 ZAC |
| 2023-01-18 | 45.0000 ZAC |
| 2022-07-27 | 42.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.