Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,547.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 4,467 |
| 2023-09-04 | 1,548.00 | 1,565.00 | 1,547.00 | 1,565.00 | 1,565.00 | 4,210 |
| 2023-09-01 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 122 |
| 2023-08-31 | 1,556.00 | 1,575.00 | 1,547.00 | 1,575.00 | 1,575.00 | 49,344 |
| 2023-08-30 | 1,556.00 | 1,578.00 | 1,556.00 | 1,578.00 | 1,578.00 | 8,998 |
| 2023-08-29 | 1,560.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | 62,909 |
| 2023-08-28 | 1,556.00 | 1,575.00 | 1,556.00 | 1,575.00 | 1,575.00 | 5,400 |
| 2023-08-25 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,580.00 | 2,000 |
| 2023-08-24 | 1,570.00 | 1,570.00 | 1,546.00 | 1,556.00 | 1,556.00 | 92,061 |
| 2023-08-23 | 1,577.00 | 1,580.00 | 1,569.00 | 1,570.00 | 1,570.00 | 110,987 |
| 2023-08-22 | 1,563.00 | 1,577.00 | 1,563.00 | 1,565.00 | 1,565.00 | 5,617 |
| 2023-08-21 | 1,568.00 | 1,579.00 | 1,559.00 | 1,579.00 | 1,579.00 | 186,948 |
| 2023-08-18 | 1,562.00 | 1,565.00 | 1,562.00 | 1,565.00 | 1,565.00 | 3,502 |
| 2023-08-17 | 1,578.00 | 1,578.00 | 1,562.00 | 1,562.00 | 1,562.00 | 34,803 |
| 2023-08-16 | 1,590.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,565.00 | 77,568 |
| 2023-08-15 | 1,593.00 | 1,593.00 | 1,555.00 | 1,555.00 | 1,555.00 | 9,069 |
| 2023-08-14 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2,900 |
| 2023-08-11 | 1,594.00 | 1,594.00 | 1,565.00 | 1,580.00 | 1,580.00 | 10,712 |
| 2023-08-10 | 1,595.00 | 1,600.00 | 1,552.00 | 1,595.00 | 1,595.00 | 172,218 |
| 2023-08-08 | 1,594.00 | 1,594.00 | 1,526.00 | 1,547.00 | 1,547.00 | 15,066 |
| 2023-08-07 | 1,590.00 | 1,595.00 | 1,578.00 | 1,595.00 | 1,595.00 | 97,792 |
| 2023-08-04 | 1,580.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | 76,708 |
| 2023-08-03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 55 |
| 2023-08-02 | 1,598.00 | 1,600.00 | 1,563.00 | 1,563.00 | 1,563.00 | 18,700 |
| 2023-08-01 | 1,585.00 | 1,600.00 | 1,563.00 | 1,599.00 | 1,599.00 | 41,773 |
| 2023-07-31 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 9,194 |
| 2023-07-28 | 1,590.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 31,740 |
| 2023-07-27 | 1,590.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 61,805 |
| 2023-07-26 | 1,602.00 | 1,604.00 | 1,602.00 | 1,602.00 | 1,602.00 | 12,147 |
| 2023-07-25 | 1,605.00 | 1,610.00 | 1,563.00 | 1,563.00 | 1,563.00 | 52,044 |
| 2023-07-24 | 1,600.00 | 1,619.00 | 1,600.00 | 1,605.00 | 1,605.00 | 34,231 |
| 2023-07-21 | 1,600.00 | 1,624.00 | 1,600.00 | 1,600.00 | 1,600.00 | 12,460 |
| 2023-07-20 | 1,638.00 | 1,638.00 | 1,600.00 | 1,615.00 | 1,615.00 | 70,301 |
| 2023-07-19 | 1,605.00 | 1,647.00 | 1,605.00 | 1,639.00 | 1,639.00 | 6,994 |
| 2023-07-18 | 1,648.00 | 1,648.00 | 1,601.00 | 1,601.00 | 1,551.00 | 9,907 |
| 2023-07-17 | 1,633.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,598.47 | 31,181 |
| 2023-07-14 | 1,633.00 | 1,633.00 | 1,591.00 | 1,632.00 | 1,581.03 | 28,013 |
| 2023-07-13 | 1,634.00 | 1,634.00 | 1,588.00 | 1,590.00 | 1,540.34 | 46,835 |
| 2023-07-12 | 1,630.00 | 1,634.00 | 1,583.00 | 1,634.00 | 1,582.97 | 25,029 |
| 2023-07-11 | 1,591.00 | 1,614.00 | 1,582.00 | 1,613.00 | 1,562.63 | 24,968 |
| 2023-07-10 | 1,611.00 | 1,615.00 | 1,583.00 | 1,615.00 | 1,564.56 | 96,811 |
| 2023-07-07 | 1,585.00 | 1,614.00 | 1,584.00 | 1,600.00 | 1,550.03 | 5,481 |
| 2023-07-06 | 1,597.00 | 1,615.00 | 1,585.00 | 1,614.00 | 1,563.59 | 91,177 |
| 2023-07-05 | 1,620.00 | 1,620.00 | 1,575.00 | 1,615.00 | 1,564.56 | 39,747 |
| 2023-07-04 | 1,630.00 | 1,630.00 | 1,575.00 | 1,600.00 | 1,550.03 | 23,414 |
| 2023-07-03 | 1,619.00 | 1,629.00 | 1,600.00 | 1,600.00 | 1,550.03 | 81,181 |
| 2023-06-30 | 1,620.00 | 1,648.00 | 1,608.00 | 1,630.00 | 1,579.09 | 89,623 |
| 2023-06-29 | 1,599.00 | 1,649.00 | 1,566.00 | 1,630.00 | 1,579.09 | 125,578 |
| 2023-06-28 | 1,609.00 | 1,609.00 | 1,567.00 | 1,599.00 | 1,549.06 | 34,296 |
| 2023-06-27 | 1,599.00 | 1,599.00 | 1,567.00 | 1,595.00 | 1,545.19 | 38,781 |
| 2023-06-26 | 1,609.00 | 1,609.00 | 1,560.00 | 1,600.00 | 1,550.03 | 71,178 |
| 2023-06-23 | 1,610.00 | 1,610.00 | 1,560.00 | 1,609.00 | 1,558.75 | 82,662 |
| 2023-06-22 | 1,584.00 | 1,614.00 | 1,560.00 | 1,610.00 | 1,559.72 | 23,468 |
| 2023-06-21 | 1,585.00 | 1,585.00 | 1,570.00 | 1,579.00 | 1,529.69 | 615 |
| 2023-06-20 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,520.97 | 7,705 |
| 2023-06-19 | 1,590.00 | 1,655.00 | 1,560.00 | 1,560.00 | 1,511.28 | 11,300 |
| 2023-06-15 | 1,525.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,511.28 | 44,675 |
| 2023-06-14 | 1,560.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,511.28 | 33,690 |
| 2023-06-13 | 1,587.00 | 1,587.00 | 1,525.00 | 1,545.00 | 1,496.75 | 31,756 |
| 2023-06-12 | 1,555.00 | 1,590.00 | 1,516.00 | 1,587.00 | 1,537.44 | 22,506 |
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.