Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,560.00 | 1,590.00 | 1,514.00 | 1,522.00 | 1,474.47 | 93,785 |
| 2023-06-08 | 1,564.00 | 1,564.00 | 1,514.00 | 1,514.00 | 1,466.72 | 10,687 |
| 2023-06-07 | 1,489.00 | 1,550.00 | 1,489.00 | 1,548.00 | 1,499.66 | 99,173 |
| 2023-06-06 | 1,451.00 | 1,465.00 | 1,451.00 | 1,463.00 | 1,417.31 | 8,647 |
| 2023-06-05 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,404.72 | 14,578 |
| 2023-06-02 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,419.25 | 5,500 |
| 2023-06-01 | 1,489.00 | 1,489.00 | 1,469.00 | 1,470.00 | 1,424.09 | 13,222 |
| 2023-05-31 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,442.50 | 11,500 |
| 2023-05-30 | 1,450.00 | 1,479.00 | 1,450.00 | 1,479.00 | 1,432.81 | 16,108 |
| 2023-05-29 | 1,471.00 | 1,477.00 | 1,471.00 | 1,477.00 | 1,430.87 | 15,509 |
| 2023-05-26 | 1,470.00 | 1,470.00 | 1,469.00 | 1,469.00 | 1,423.12 | 10,850 |
| 2023-05-25 | 1,467.00 | 1,470.00 | 1,467.00 | 1,470.00 | 1,424.09 | 11,016 |
| 2023-05-24 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,421.18 | 0 |
| 2023-05-23 | 1,450.00 | 1,467.00 | 1,404.00 | 1,467.00 | 1,421.18 | 15,368 |
| 2023-05-22 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,421.18 | 1,500 |
| 2023-05-19 | 1,415.00 | 1,470.00 | 1,415.00 | 1,470.00 | 1,424.09 | 189,190 |
| 2023-05-18 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,428.94 | 4,500 |
| 2023-05-17 | 1,440.00 | 1,442.00 | 1,440.00 | 1,440.00 | 1,395.03 | 32,750 |
| 2023-05-16 | 1,418.00 | 1,440.00 | 1,418.00 | 1,440.00 | 1,395.03 | 15,551 |
| 2023-05-15 | 1,427.00 | 1,432.00 | 1,426.00 | 1,426.00 | 1,381.47 | 8,946 |
| 2023-05-12 | 1,469.00 | 1,469.00 | 1,425.00 | 1,425.00 | 1,380.50 | 11,147 |
| 2023-05-11 | 1,449.00 | 1,450.00 | 1,419.00 | 1,445.00 | 1,399.87 | 38,667 |
| 2023-05-10 | 1,450.00 | 1,450.00 | 1,448.00 | 1,450.00 | 1,404.72 | 35,200 |
| 2023-05-09 | 1,417.00 | 1,448.00 | 1,417.00 | 1,448.00 | 1,402.78 | 10,567 |
| 2023-05-08 | 1,417.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,371.78 | 14,982 |
| 2023-05-05 | 1,455.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,385.34 | 30,509 |
| 2023-05-04 | 1,418.00 | 1,450.00 | 1,417.00 | 1,450.00 | 1,404.72 | 772 |
| 2023-05-03 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,398.90 | 0 |
| 2023-05-02 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,398.90 | 3,506 |
| 2023-04-28 | 1,477.00 | 1,477.00 | 1,438.00 | 1,438.00 | 1,393.09 | 10,258 |
| 2023-04-26 | 1,488.00 | 1,488.00 | 1,479.00 | 1,479.00 | 1,432.81 | 4,000 |
| 2023-04-25 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,413.43 | 205 |
| 2023-04-24 | 1,494.00 | 1,494.00 | 1,480.00 | 1,489.00 | 1,442.50 | 5,965 |
| 2023-04-21 | 1,417.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,404.72 | 29,960 |
| 2023-04-20 | 1,456.00 | 1,456.00 | 1,410.00 | 1,445.00 | 1,399.87 | 27,632 |
| 2023-04-19 | 1,479.00 | 1,479.00 | 1,456.00 | 1,456.00 | 1,410.53 | 11,550 |
| 2023-04-18 | 1,480.00 | 1,480.00 | 1,462.00 | 1,462.00 | 1,416.34 | 9,575 |
| 2023-04-17 | 1,475.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,424.09 | 11,060 |
| 2023-04-14 | 1,472.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,428.94 | 10,248 |
| 2023-04-13 | 1,465.00 | 1,499.00 | 1,465.00 | 1,470.00 | 1,424.09 | 25,051 |
| 2023-04-12 | 1,499.00 | 1,499.00 | 1,475.00 | 1,475.00 | 1,428.94 | 25,301 |
| 2023-04-11 | 1,480.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,428.94 | 25,209 |
| 2023-04-06 | 1,489.00 | 1,499.00 | 1,475.00 | 1,475.00 | 1,428.94 | 26,346 |
| 2023-04-05 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,428.94 | 1,000 |
| 2023-04-04 | 1,469.00 | 1,475.00 | 1,469.00 | 1,470.00 | 1,424.09 | 90,983 |
| 2023-04-03 | 1,459.00 | 1,470.00 | 1,457.00 | 1,470.00 | 1,424.09 | 10,351 |
| 2023-03-31 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,424.09 | 28,032 |
| 2023-03-30 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,424.09 | 0 |
| 2023-03-29 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,424.09 | 72,003 |
| 2023-03-28 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,433.78 | 6,633 |
| 2023-03-27 | 1,474.00 | 1,490.00 | 1,473.00 | 1,490.00 | 1,443.47 | 3,017 |
| 2023-03-24 | 1,476.00 | 1,476.00 | 1,475.00 | 1,475.00 | 1,428.94 | 16,468 |
| 2023-03-23 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,429.90 | 241 |
| 2023-03-22 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,429.90 | 3,745 |
| 2023-03-20 | 1,488.00 | 1,489.00 | 1,471.00 | 1,489.00 | 1,442.50 | 18,295 |
| 2023-03-17 | 1,472.00 | 1,475.00 | 1,470.00 | 1,471.00 | 1,425.06 | 15,000 |
| 2023-03-16 | 1,484.00 | 1,494.00 | 1,471.00 | 1,494.00 | 1,447.34 | 20,360 |
| 2023-03-15 | 1,473.00 | 1,484.00 | 1,470.00 | 1,484.00 | 1,437.65 | 18,564 |
| 2023-03-14 | 1,475.00 | 1,484.00 | 1,472.00 | 1,484.00 | 1,437.65 | 16,277 |
| 2023-03-13 | 1,476.00 | 1,476.00 | 1,475.00 | 1,475.00 | 1,428.94 | 208 |
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.