Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,239.03 | 0 |
| 2022-06-23 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,239.03 | 790 |
| 2022-06-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,274.53 | 5,000 |
| 2022-06-21 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,282.73 | 3 |
| 2022-06-20 | 1,355.00 | 1,420.00 | 1,355.00 | 1,420.00 | 1,292.74 | 21,265 |
| 2022-06-17 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,293.65 | 0 |
| 2022-06-15 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,293.65 | 5,060 |
| 2022-06-14 | 1,357.00 | 1,421.00 | 1,357.00 | 1,421.00 | 1,293.65 | 1,487 |
| 2022-06-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,292.74 | 324 |
| 2022-06-10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,292.74 | 0 |
| 2022-06-09 | 1,497.00 | 1,497.00 | 1,376.00 | 1,420.00 | 1,292.74 | 27,826 |
| 2022-06-08 | 1,385.00 | 1,475.00 | 1,385.00 | 1,475.00 | 1,342.81 | 3,206 |
| 2022-06-07 | 1,350.00 | 1,374.00 | 1,350.00 | 1,370.00 | 1,247.22 | 100,470 |
| 2022-06-06 | 1,355.00 | 1,355.00 | 1,336.00 | 1,350.00 | 1,229.01 | 14,018 |
| 2022-06-03 | 1,350.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,229.01 | 107,789 |
| 2022-06-02 | 1,364.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,229.01 | 30,810 |
| 2022-06-01 | 1,334.00 | 1,366.00 | 1,334.00 | 1,366.00 | 1,243.58 | 6,081 |
| 2022-05-31 | 1,370.00 | 1,370.00 | 1,336.00 | 1,354.00 | 1,232.66 | 55,598 |
| 2022-05-30 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,246.31 | 1,351 |
| 2022-05-27 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,213.54 | 539 |
| 2022-05-26 | 1,333.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,247.22 | 8,344 |
| 2022-05-25 | 1,380.00 | 1,380.00 | 1,357.00 | 1,357.00 | 1,235.39 | 88,709 |
| 2022-05-24 | 1,372.00 | 1,380.00 | 1,335.00 | 1,379.00 | 1,255.42 | 6,011 |
| 2022-05-23 | 1,371.00 | 1,385.00 | 1,371.00 | 1,380.00 | 1,256.33 | 38,250 |
| 2022-05-20 | 1,350.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,256.33 | 4,951 |
| 2022-05-19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,210.81 | 852 |
| 2022-05-18 | 1,375.00 | 1,399.00 | 1,326.00 | 1,399.00 | 1,273.62 | 9,847 |
| 2022-05-17 | 1,399.00 | 1,400.00 | 1,343.00 | 1,399.00 | 1,273.62 | 27,862 |
| 2022-05-16 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,274.53 | 11,297 |
| 2022-05-13 | 1,431.00 | 1,447.00 | 1,325.00 | 1,362.00 | 1,239.94 | 23,024 |
| 2022-05-12 | 1,355.00 | 1,370.00 | 1,321.00 | 1,370.00 | 1,247.22 | 19,717 |
| 2022-05-11 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,251.77 | 33,021 |
| 2022-05-10 | 1,370.00 | 1,419.00 | 1,365.00 | 1,375.00 | 1,251.77 | 6,955 |
| 2022-05-09 | 1,360.00 | 1,428.00 | 1,360.00 | 1,364.00 | 1,241.76 | 29,081 |
| 2022-05-06 | 1,351.00 | 1,420.00 | 1,334.00 | 1,419.00 | 1,291.83 | 10,829 |
| 2022-05-05 | 1,415.00 | 1,445.00 | 1,272.00 | 1,445.00 | 1,315.50 | 53,356 |
| 2022-05-04 | 1,402.00 | 1,402.00 | 1,322.00 | 1,400.00 | 1,274.53 | 12,087 |
| 2022-05-03 | 1,370.00 | 1,383.00 | 1,350.00 | 1,370.00 | 1,247.22 | 136,765 |
| 2022-04-29 | 1,373.00 | 1,374.00 | 1,370.00 | 1,370.00 | 1,247.22 | 20,756 |
| 2022-04-28 | 1,320.00 | 1,373.00 | 1,319.00 | 1,373.00 | 1,249.95 | 26,950 |
| 2022-04-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,183.50 | 28,998 |
| 2022-04-25 | 1,282.00 | 1,290.00 | 1,282.00 | 1,290.00 | 1,174.39 | 4,657 |
| 2022-04-22 | 1,284.00 | 1,290.00 | 1,283.00 | 1,290.00 | 1,174.39 | 24,905 |
| 2022-04-21 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,188.05 | 0 |
| 2022-04-20 | 1,300.00 | 1,317.00 | 1,300.00 | 1,305.00 | 1,188.05 | 6,086 |
| 2022-04-19 | 1,310.00 | 1,319.00 | 1,310.00 | 1,318.00 | 1,199.88 | 29,158 |
| 2022-04-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,183.50 | 0 |
| 2022-04-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,183.50 | 10,000 |
| 2022-04-12 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,170.75 | 0 |
| 2022-04-11 | 1,301.00 | 1,323.00 | 1,286.00 | 1,286.00 | 1,170.75 | 39,858 |
| 2022-04-08 | 1,300.00 | 1,346.00 | 1,300.00 | 1,324.00 | 1,205.34 | 7,500 |
| 2022-04-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,183.50 | 2,158 |
| 2022-04-06 | 1,307.00 | 1,313.00 | 1,304.00 | 1,313.00 | 1,195.33 | 81,910 |
| 2022-04-05 | 1,306.00 | 1,350.00 | 1,306.00 | 1,350.00 | 1,229.01 | 2,217 |
| 2022-04-04 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,241.76 | 1,030 |
| 2022-04-01 | 1,325.00 | 1,346.00 | 1,325.00 | 1,330.00 | 1,210.81 | 16,657 |
| 2022-03-31 | 1,349.00 | 1,349.00 | 1,330.00 | 1,348.00 | 1,227.19 | 11,600 |
| 2022-03-30 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,235.39 | 2,300 |
| 2022-03-29 | 1,315.00 | 1,349.00 | 1,288.00 | 1,337.00 | 1,217.18 | 56,162 |
| 2022-03-28 | 1,334.00 | 1,334.00 | 1,320.00 | 1,334.00 | 1,214.45 | 8,040 |
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.