Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,517.00 | 1,517.00 | 1,500.00 | 1,514.00 | 1,514.00 | 98,768 |
| 2023-11-28 | 1,500.00 | 1,523.00 | 1,500.00 | 1,520.00 | 1,520.00 | 96,684 |
| 2023-11-27 | 1,524.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,524.00 | 6,000 |
| 2023-11-24 | 1,498.00 | 1,528.00 | 1,498.00 | 1,524.00 | 1,524.00 | 518,652 |
| 2023-11-23 | 1,498.00 | 1,498.00 | 1,475.00 | 1,498.00 | 1,498.00 | 119,041 |
| 2023-11-22 | 1,499.00 | 1,499.00 | 1,496.00 | 1,499.00 | 1,499.00 | 523,097 |
| 2023-11-21 | 1,494.00 | 1,500.00 | 1,494.00 | 1,499.00 | 1,499.00 | 334,423 |
| 2023-11-20 | 1,495.00 | 1,495.00 | 1,482.00 | 1,495.00 | 1,495.00 | 18,722 |
| 2023-11-17 | 1,487.00 | 1,510.00 | 1,451.00 | 1,500.00 | 1,500.00 | 10,457 |
| 2023-11-16 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 45,156 |
| 2023-11-15 | 1,500.00 | 1,518.00 | 1,500.00 | 1,515.00 | 1,515.00 | 26,366 |
| 2023-11-14 | 1,491.00 | 1,500.00 | 1,442.00 | 1,500.00 | 1,500.00 | 93,338 |
| 2023-11-13 | 1,521.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | 70,955 |
| 2023-11-10 | 1,520.00 | 1,530.00 | 1,511.00 | 1,529.00 | 1,529.00 | 57,717 |
| 2023-11-09 | 1,500.00 | 1,520.00 | 1,500.00 | 1,519.00 | 1,519.00 | 249,575 |
| 2023-11-08 | 1,478.00 | 1,528.00 | 1,478.00 | 1,500.00 | 1,500.00 | 211,003 |
| 2023-11-07 | 1,441.00 | 1,478.00 | 1,441.00 | 1,472.00 | 1,472.00 | 33,400 |
| 2023-11-06 | 1,439.00 | 1,439.00 | 1,432.00 | 1,438.00 | 1,438.00 | 25,504 |
| 2023-11-03 | 1,441.00 | 1,441.00 | 1,421.00 | 1,439.00 | 1,439.00 | 4,155 |
| 2023-11-02 | 1,416.00 | 1,429.00 | 1,416.00 | 1,429.00 | 1,429.00 | 48,772 |
| 2023-11-01 | 1,425.00 | 1,441.00 | 1,380.00 | 1,421.00 | 1,421.00 | 108,606 |
| 2023-10-31 | 1,433.00 | 1,449.00 | 1,433.00 | 1,441.00 | 1,441.00 | 50,403 |
| 2023-10-30 | 1,441.00 | 1,461.00 | 1,433.00 | 1,461.00 | 1,461.00 | 52,612 |
| 2023-10-27 | 1,461.00 | 1,461.00 | 1,440.00 | 1,440.00 | 1,440.00 | 66,738 |
| 2023-10-26 | 1,463.00 | 1,470.00 | 1,462.00 | 1,463.00 | 1,463.00 | 74,522 |
| 2023-10-25 | 1,467.00 | 1,497.00 | 1,467.00 | 1,497.00 | 1,497.00 | 8,322 |
| 2023-10-24 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | 19,700 |
| 2023-10-23 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 6,500 |
| 2023-10-20 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 24,144 |
| 2023-10-19 | 1,469.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,499.00 | 26,308 |
| 2023-10-18 | 1,463.00 | 1,499.00 | 1,463.00 | 1,498.00 | 1,498.00 | 32,819 |
| 2023-10-17 | 1,479.00 | 1,499.00 | 1,477.00 | 1,492.00 | 1,492.00 | 58,533 |
| 2023-10-16 | 1,494.00 | 1,494.00 | 1,490.00 | 1,490.00 | 1,490.00 | 350 |
| 2023-10-13 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 10,000 |
| 2023-10-12 | 1,476.00 | 1,492.00 | 1,476.00 | 1,492.00 | 1,492.00 | 32,104 |
| 2023-10-11 | 1,455.00 | 1,499.00 | 1,455.00 | 1,475.00 | 1,475.00 | 45,639 |
| 2023-10-10 | 1,525.00 | 1,525.00 | 1,400.00 | 1,498.00 | 1,498.00 | 31,962 |
| 2023-10-09 | 1,534.00 | 1,534.00 | 1,525.00 | 1,525.00 | 1,525.00 | 24,408 |
| 2023-10-06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0 |
| 2023-10-05 | 1,545.00 | 1,550.00 | 1,537.00 | 1,550.00 | 1,550.00 | 10,844 |
| 2023-10-04 | 1,550.00 | 1,556.00 | 1,550.00 | 1,556.00 | 1,556.00 | 7,160 |
| 2023-10-03 | 1,545.00 | 1,555.00 | 1,539.00 | 1,555.00 | 1,555.00 | 3,854 |
| 2023-10-02 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 11,755 |
| 2023-09-29 | 1,566.00 | 1,566.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,035 |
| 2023-09-28 | 1,568.00 | 1,569.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6,269 |
| 2023-09-27 | 1,540.00 | 1,569.00 | 1,539.00 | 1,566.00 | 1,566.00 | 7,799 |
| 2023-09-26 | 1,545.00 | 1,569.00 | 1,540.00 | 1,569.00 | 1,569.00 | 13,514 |
| 2023-09-22 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0 |
| 2023-09-21 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | 1,539.00 | 15,612 |
| 2023-09-20 | 1,578.00 | 1,578.00 | 1,550.00 | 1,570.00 | 1,570.00 | 47,366 |
| 2023-09-19 | 1,578.00 | 1,578.00 | 1,542.00 | 1,563.00 | 1,563.00 | 3,013 |
| 2023-09-18 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2023-09-15 | 1,577.00 | 1,577.00 | 1,540.00 | 1,565.00 | 1,565.00 | 106,695 |
| 2023-09-14 | 1,569.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 20,812 |
| 2023-09-13 | 1,569.00 | 1,569.00 | 1,560.00 | 1,560.00 | 1,560.00 | 3,201 |
| 2023-09-12 | 1,550.00 | 1,568.00 | 1,538.00 | 1,568.00 | 1,568.00 | 4,720 |
| 2023-09-11 | 1,549.00 | 1,550.00 | 1,534.00 | 1,535.00 | 1,535.00 | 74,435 |
| 2023-09-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,341 |
| 2023-09-07 | 1,550.00 | 1,550.00 | 1,546.00 | 1,550.00 | 1,550.00 | 56,022 |
| 2023-09-06 | 1,550.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 23,074 |
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.