Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,377.00 | 1,489.00 | 1,377.00 | 1,488.00 | 1,398.31 | 1,667 |
| 2022-09-16 | 1,450.00 | 1,468.00 | 1,450.00 | 1,468.00 | 1,379.52 | 2,758 |
| 2022-09-15 | 1,410.00 | 1,475.00 | 1,410.00 | 1,475.00 | 1,386.10 | 3,600 |
| 2022-09-14 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,387.98 | 0 |
| 2022-09-13 | 1,440.00 | 1,493.00 | 1,380.00 | 1,477.00 | 1,387.98 | 8,735 |
| 2022-09-12 | 1,432.00 | 1,433.00 | 1,380.00 | 1,433.00 | 1,346.63 | 243 |
| 2022-09-09 | 1,380.00 | 1,477.00 | 1,376.00 | 1,432.00 | 1,345.69 | 4,115 |
| 2022-09-08 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,386.10 | 0 |
| 2022-09-07 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,386.10 | 0 |
| 2022-09-06 | 1,420.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,386.10 | 44,138 |
| 2022-09-05 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,386.10 | 0 |
| 2022-09-02 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,386.10 | 2,000 |
| 2022-09-01 | 1,377.00 | 1,475.00 | 1,377.00 | 1,475.00 | 1,386.10 | 11,432 |
| 2022-08-31 | 1,402.00 | 1,460.00 | 1,401.00 | 1,460.00 | 1,372.00 | 2,488 |
| 2022-08-30 | 1,420.00 | 1,470.00 | 1,383.00 | 1,460.00 | 1,372.00 | 10,415 |
| 2022-08-29 | 1,450.00 | 1,469.00 | 1,378.00 | 1,400.00 | 1,315.62 | 7,060 |
| 2022-08-26 | 1,450.00 | 1,451.00 | 1,380.00 | 1,450.00 | 1,362.60 | 25,112 |
| 2022-08-25 | 1,430.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,361.66 | 1,015 |
| 2022-08-24 | 1,527.00 | 1,527.00 | 1,376.00 | 1,430.00 | 1,343.81 | 19,752 |
| 2022-08-23 | 1,409.00 | 1,459.00 | 1,329.00 | 1,438.00 | 1,351.33 | 31,553 |
| 2022-08-22 | 1,450.00 | 1,470.00 | 1,381.00 | 1,381.00 | 1,297.76 | 7,571 |
| 2022-08-19 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,385.16 | 0 |
| 2022-08-18 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,385.16 | 550 |
| 2022-08-17 | 1,445.00 | 1,527.00 | 1,401.00 | 1,527.00 | 1,434.96 | 32,951 |
| 2022-08-16 | 1,379.00 | 1,490.00 | 1,361.00 | 1,444.00 | 1,356.96 | 66,958 |
| 2022-08-15 | 1,384.00 | 1,390.00 | 1,351.00 | 1,380.00 | 1,296.82 | 22,671 |
| 2022-08-12 | 1,350.00 | 1,374.00 | 1,310.00 | 1,327.00 | 1,247.02 | 36,533 |
| 2022-08-11 | 1,378.00 | 1,378.00 | 1,351.00 | 1,360.00 | 1,278.03 | 34,405 |
| 2022-08-10 | 1,350.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,296.82 | 44,156 |
| 2022-08-08 | 1,286.00 | 1,373.00 | 1,286.00 | 1,355.00 | 1,273.33 | 3,827 |
| 2022-08-05 | 1,349.00 | 1,349.00 | 1,320.00 | 1,320.00 | 1,240.44 | 8,085 |
| 2022-08-04 | 1,340.00 | 1,340.00 | 1,321.00 | 1,330.00 | 1,249.84 | 22,441 |
| 2022-08-03 | 1,330.00 | 1,379.00 | 1,285.00 | 1,320.00 | 1,240.44 | 61,984 |
| 2022-08-02 | 1,420.00 | 1,420.00 | 1,286.00 | 1,293.00 | 1,215.07 | 31,113 |
| 2022-08-01 | 1,400.00 | 1,400.00 | 1,337.00 | 1,339.00 | 1,258.29 | 45,260 |
| 2022-07-29 | 1,309.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,224.46 | 258,806 |
| 2022-07-28 | 1,315.00 | 1,329.00 | 1,280.00 | 1,294.00 | 1,216.01 | 985,144 |
| 2022-07-27 | 1,420.00 | 1,420.00 | 1,319.00 | 1,335.00 | 1,254.53 | 44,747 |
| 2022-07-26 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,224.46 | 34,798 |
| 2022-07-25 | 1,316.00 | 1,370.00 | 1,316.00 | 1,364.00 | 1,241.76 | 11,070 |
| 2022-07-22 | 1,399.00 | 1,399.00 | 1,350.00 | 1,390.00 | 1,265.43 | 10,400 |
| 2022-07-21 | 1,330.00 | 1,394.00 | 1,327.00 | 1,380.00 | 1,256.33 | 37,395 |
| 2022-07-20 | 1,359.00 | 1,359.00 | 1,310.00 | 1,330.00 | 1,210.81 | 38,702 |
| 2022-07-19 | 1,350.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,224.46 | 27,436 |
| 2022-07-18 | 1,385.00 | 1,400.00 | 1,325.00 | 1,325.00 | 1,206.26 | 1,655 |
| 2022-07-15 | 1,345.00 | 1,352.00 | 1,300.00 | 1,300.00 | 1,183.50 | 44,002 |
| 2022-07-14 | 1,384.00 | 1,384.00 | 1,310.00 | 1,345.00 | 1,224.46 | 74,967 |
| 2022-07-13 | 1,330.00 | 1,398.00 | 1,330.00 | 1,362.00 | 1,239.94 | 3,170 |
| 2022-07-12 | 1,450.00 | 1,450.00 | 1,321.00 | 1,321.00 | 1,202.61 | 16,156 |
| 2022-07-11 | 1,419.00 | 1,419.00 | 1,380.00 | 1,380.00 | 1,256.33 | 6,385 |
| 2022-07-08 | 1,386.00 | 1,386.00 | 1,375.00 | 1,375.00 | 1,251.77 | 5,100 |
| 2022-07-07 | 1,370.00 | 1,370.00 | 1,341.00 | 1,360.00 | 1,238.12 | 210,366 |
| 2022-07-06 | 1,370.00 | 1,384.00 | 1,331.00 | 1,355.00 | 1,233.57 | 191,029 |
| 2022-07-05 | 1,405.00 | 1,423.00 | 1,360.00 | 1,400.00 | 1,274.53 | 21,010 |
| 2022-07-04 | 1,405.00 | 1,469.00 | 1,405.00 | 1,449.00 | 1,319.14 | 9,094 |
| 2022-07-01 | 1,421.00 | 1,446.00 | 1,400.00 | 1,401.00 | 1,275.44 | 97,979 |
| 2022-06-30 | 1,425.00 | 1,484.00 | 1,375.00 | 1,375.00 | 1,251.77 | 64,686 |
| 2022-06-29 | 1,385.00 | 1,499.00 | 1,385.00 | 1,421.00 | 1,293.65 | 301,004 |
| 2022-06-28 | 1,385.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,260.88 | 49,277 |
| 2022-06-27 | 1,376.00 | 1,376.00 | 1,360.00 | 1,375.00 | 1,251.77 | 316,633 |
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.