Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 133,389 |
| 2024-02-23 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 5,163 |
| 2024-02-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 57,050 |
| 2024-02-21 | 1,788.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | 15,306 |
| 2024-02-20 | 1,800.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | 141,069 |
| 2024-02-19 | 1,788.00 | 1,800.00 | 1,788.00 | 1,800.00 | 1,800.00 | 44,814 |
| 2024-02-16 | 1,800.00 | 1,803.00 | 1,781.00 | 1,788.00 | 1,788.00 | 192,333 |
| 2024-02-15 | 1,781.00 | 1,800.00 | 1,781.00 | 1,795.00 | 1,795.00 | 269,500 |
| 2024-02-14 | 1,810.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 113,522 |
| 2024-02-13 | 1,800.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 85,202 |
| 2024-02-12 | 1,850.00 | 1,850.00 | 1,711.00 | 1,800.00 | 1,800.00 | 20,101 |
| 2024-02-09 | 1,710.00 | 1,875.00 | 1,710.00 | 1,875.00 | 1,875.00 | 9,657 |
| 2024-02-08 | 1,701.00 | 1,758.00 | 1,700.00 | 1,712.00 | 1,712.00 | 148,564 |
| 2024-02-07 | 1,665.00 | 1,718.00 | 1,665.00 | 1,698.00 | 1,698.00 | 171,697 |
| 2024-02-06 | 1,636.00 | 1,660.00 | 1,636.00 | 1,660.00 | 1,660.00 | 108,762 |
| 2024-02-05 | 1,669.00 | 1,670.00 | 1,636.00 | 1,636.00 | 1,636.00 | 18,564 |
| 2024-02-02 | 1,591.00 | 1,770.00 | 1,585.00 | 1,670.00 | 1,670.00 | 1,581,780 |
| 2024-02-01 | 1,584.00 | 1,585.00 | 1,556.00 | 1,585.00 | 1,585.00 | 112,487 |
| 2024-01-31 | 1,560.00 | 1,584.00 | 1,556.00 | 1,584.00 | 1,584.00 | 119,667 |
| 2024-01-30 | 1,561.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 89,486 |
| 2024-01-29 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 1,560.00 | 103,752 |
| 2024-01-26 | 1,550.00 | 1,555.00 | 1,549.00 | 1,554.00 | 1,554.00 | 196,408 |
| 2024-01-25 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 14,616 |
| 2024-01-24 | 1,550.00 | 1,570.00 | 1,548.00 | 1,562.00 | 1,562.00 | 172,376 |
| 2024-01-23 | 1,512.00 | 1,537.00 | 1,512.00 | 1,537.00 | 1,537.00 | 44,863 |
| 2024-01-22 | 1,535.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 161,332 |
| 2024-01-19 | 1,529.00 | 1,529.00 | 1,525.00 | 1,525.00 | 1,525.00 | 77,631 |
| 2024-01-18 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 33,373 |
| 2024-01-17 | 1,526.00 | 1,545.00 | 1,500.00 | 1,529.00 | 1,529.00 | 95,031 |
| 2024-01-16 | 1,546.00 | 1,550.00 | 1,521.00 | 1,545.00 | 1,545.00 | 441,509 |
| 2024-01-15 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | 230,111 |
| 2024-01-12 | 1,545.00 | 1,569.00 | 1,527.00 | 1,560.00 | 1,560.00 | 16,905 |
| 2024-01-11 | 1,535.00 | 1,607.00 | 1,530.00 | 1,569.00 | 1,569.00 | 335,079 |
| 2024-01-10 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 71,945 |
| 2024-01-09 | 1,525.00 | 1,530.00 | 1,525.00 | 1,528.00 | 1,528.00 | 22,770 |
| 2024-01-08 | 1,518.00 | 1,525.00 | 1,516.00 | 1,520.00 | 1,520.00 | 14,320 |
| 2024-01-05 | 1,525.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 7,409 |
| 2024-01-04 | 1,520.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 82,592 |
| 2024-01-03 | 1,515.00 | 1,515.00 | 1,505.00 | 1,505.00 | 1,505.00 | 72,500 |
| 2024-01-02 | 1,520.00 | 1,520.00 | 1,495.00 | 1,501.00 | 1,501.00 | 115,941 |
| 2023-12-29 | 1,520.00 | 1,539.00 | 1,501.00 | 1,501.00 | 1,501.00 | 23,651 |
| 2023-12-28 | 1,544.00 | 1,584.00 | 1,501.00 | 1,515.00 | 1,515.00 | 54,375 |
| 2023-12-27 | 1,487.00 | 1,505.00 | 1,471.00 | 1,500.00 | 1,500.00 | 246,753 |
| 2023-12-22 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 422 |
| 2023-12-21 | 1,471.00 | 1,473.00 | 1,471.00 | 1,473.00 | 1,473.00 | 2,400 |
| 2023-12-20 | 1,469.00 | 1,474.00 | 1,469.00 | 1,469.00 | 1,469.00 | 108,198 |
| 2023-12-19 | 1,464.00 | 1,464.00 | 1,457.00 | 1,464.00 | 1,464.00 | 172,956 |
| 2023-12-18 | 1,461.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 81,883 |
| 2023-12-14 | 1,456.00 | 1,487.00 | 1,456.00 | 1,482.00 | 1,482.00 | 2,982 |
| 2023-12-13 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0 |
| 2023-12-12 | 1,474.00 | 1,491.00 | 1,474.00 | 1,488.00 | 1,488.00 | 19,743 |
| 2023-12-11 | 1,504.00 | 1,504.00 | 1,500.00 | 1,503.00 | 1,503.00 | 31,113 |
| 2023-12-08 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 12,597 |
| 2023-12-07 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | 60,771 |
| 2023-12-06 | 1,498.00 | 1,505.00 | 1,498.00 | 1,502.00 | 1,502.00 | 202,588 |
| 2023-12-05 | 1,507.00 | 1,509.00 | 1,500.00 | 1,505.00 | 1,505.00 | 318,267 |
| 2023-12-04 | 1,525.00 | 1,543.00 | 1,492.00 | 1,506.00 | 1,506.00 | 268,289 |
| 2023-12-01 | 1,502.00 | 1,510.00 | 1,491.00 | 1,491.00 | 1,491.00 | 264,732 |
| 2023-11-30 | 1,510.00 | 1,510.00 | 1,506.00 | 1,506.00 | 1,506.00 | 8,120 |
| 2023-11-29 | 1,517.00 | 1,517.00 | 1,500.00 | 1,514.00 | 1,514.00 | 98,768 |
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.