Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,499.00 | 1,509.00 | 1,497.00 | 1,509.00 | 1,418.05 | 24,652 |
| 2022-12-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,409.59 | 0 |
| 2022-12-08 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,409.59 | 6,660 |
| 2022-12-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,409.59 | 0 |
| 2022-12-06 | 1,466.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,409.59 | 194,697 |
| 2022-12-05 | 1,470.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,386.10 | 50,135 |
| 2022-12-02 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,386.10 | 67,550 |
| 2022-12-01 | 1,519.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,409.59 | 4,321 |
| 2022-11-30 | 1,475.00 | 1,520.00 | 1,472.00 | 1,472.00 | 1,383.28 | 134,653 |
| 2022-11-29 | 1,470.00 | 1,488.00 | 1,470.00 | 1,472.00 | 1,383.28 | 32,163 |
| 2022-11-28 | 1,500.00 | 1,515.00 | 1,475.00 | 1,476.00 | 1,387.04 | 209,652 |
| 2022-11-25 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 1,407.71 | 1,394 |
| 2022-11-24 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,408.65 | 500 |
| 2022-11-23 | 1,539.00 | 1,539.00 | 1,490.00 | 1,490.00 | 1,400.19 | 10,512 |
| 2022-11-22 | 1,525.00 | 1,550.00 | 1,500.00 | 1,519.00 | 1,427.44 | 1,040,178 |
| 2022-11-21 | 1,439.00 | 1,500.00 | 1,401.00 | 1,500.00 | 1,409.59 | 527,526 |
| 2022-11-18 | 1,400.00 | 1,449.00 | 1,385.00 | 1,449.00 | 1,361.66 | 103,924 |
| 2022-11-17 | 1,300.00 | 1,485.00 | 1,300.00 | 1,398.00 | 1,313.74 | 51,512 |
| 2022-11-16 | 1,294.00 | 1,330.00 | 1,285.00 | 1,291.00 | 1,213.19 | 713,657 |
| 2022-11-15 | 1,285.00 | 1,296.00 | 1,264.00 | 1,296.00 | 1,217.88 | 230,585 |
| 2022-11-14 | 1,265.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,207.55 | 1,845 |
| 2022-11-11 | 1,280.00 | 1,280.00 | 1,259.00 | 1,280.00 | 1,202.85 | 2,873 |
| 2022-11-10 | 1,294.00 | 1,294.00 | 1,253.00 | 1,280.00 | 1,202.85 | 219,899 |
| 2022-11-09 | 1,276.00 | 1,298.00 | 1,276.00 | 1,295.00 | 1,216.94 | 28,449 |
| 2022-11-08 | 1,289.00 | 1,289.00 | 1,250.00 | 1,276.00 | 1,199.09 | 92,140 |
| 2022-11-07 | 1,299.00 | 1,300.00 | 1,245.00 | 1,252.00 | 1,176.54 | 358,458 |
| 2022-11-04 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,220.70 | 0 |
| 2022-11-03 | 1,299.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,220.70 | 8,720 |
| 2022-11-02 | 1,300.00 | 1,300.00 | 1,265.00 | 1,299.00 | 1,220.70 | 103,918 |
| 2022-11-01 | 1,289.00 | 1,300.00 | 1,255.00 | 1,299.00 | 1,220.70 | 106,535 |
| 2022-10-31 | 1,245.00 | 1,288.00 | 1,245.00 | 1,288.00 | 1,210.37 | 19,570 |
| 2022-10-28 | 1,298.00 | 1,298.00 | 1,250.00 | 1,255.00 | 1,179.36 | 43,493 |
| 2022-10-27 | 1,300.00 | 1,300.00 | 1,250.00 | 1,254.00 | 1,178.42 | 72,346 |
| 2022-10-26 | 1,246.00 | 1,251.00 | 1,246.00 | 1,251.00 | 1,175.60 | 11,488 |
| 2022-10-25 | 1,205.00 | 1,246.00 | 1,205.00 | 1,246.00 | 1,170.90 | 20,018 |
| 2022-10-24 | 1,215.00 | 1,248.00 | 1,205.00 | 1,248.00 | 1,172.78 | 3,774 |
| 2022-10-21 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,172.78 | 0 |
| 2022-10-20 | 1,247.00 | 1,248.00 | 1,210.00 | 1,248.00 | 1,172.78 | 8,318 |
| 2022-10-19 | 1,220.00 | 1,250.00 | 1,204.00 | 1,248.00 | 1,172.78 | 6,423 |
| 2022-10-18 | 1,211.00 | 1,298.00 | 1,211.00 | 1,220.00 | 1,146.47 | 111,389 |
| 2022-10-17 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,219.76 | 1,010 |
| 2022-10-14 | 1,225.00 | 1,250.00 | 1,205.00 | 1,246.00 | 1,170.90 | 54,595 |
| 2022-10-13 | 1,220.00 | 1,249.00 | 1,210.00 | 1,249.00 | 1,173.72 | 27,594 |
| 2022-10-12 | 1,250.00 | 1,300.00 | 1,210.00 | 1,250.00 | 1,174.66 | 46,079 |
| 2022-10-11 | 1,290.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,198.15 | 11,688 |
| 2022-10-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,221.64 | 0 |
| 2022-10-07 | 1,294.00 | 1,300.00 | 1,294.00 | 1,300.00 | 1,221.64 | 16,955 |
| 2022-10-06 | 1,294.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,221.64 | 9,276 |
| 2022-10-05 | 1,283.00 | 1,283.00 | 1,240.00 | 1,240.00 | 1,165.26 | 4,601 |
| 2022-10-04 | 1,211.00 | 1,292.00 | 1,211.00 | 1,284.00 | 1,206.61 | 46,380 |
| 2022-10-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,221.64 | 4,641 |
| 2022-09-30 | 1,292.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,221.64 | 21,856 |
| 2022-09-29 | 1,200.00 | 1,260.00 | 1,101.00 | 1,260.00 | 1,184.05 | 29,635 |
| 2022-09-28 | 1,330.00 | 1,334.00 | 1,300.00 | 1,300.00 | 1,221.64 | 53,710 |
| 2022-09-27 | 1,350.00 | 1,350.00 | 1,305.00 | 1,343.00 | 1,262.05 | 20,795 |
| 2022-09-26 | 1,381.00 | 1,381.00 | 1,351.00 | 1,359.00 | 1,277.09 | 31,906 |
| 2022-09-23 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,315.62 | 5,930 |
| 2022-09-22 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,394.55 | 242 |
| 2022-09-21 | 1,400.00 | 1,439.00 | 1,376.00 | 1,429.00 | 1,342.87 | 11,596 |
| 2022-09-20 | 1,485.00 | 1,485.00 | 1,377.00 | 1,449.00 | 1,361.66 | 33,913 |
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.