Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,219.91 | 49,558 |
| 2022-03-24 | 1,278.00 | 1,350.00 | 1,278.00 | 1,325.00 | 1,206.26 | 727,137 |
| 2022-03-23 | 1,278.00 | 1,280.00 | 1,278.00 | 1,278.00 | 1,163.47 | 15,760 |
| 2022-03-22 | 1,277.00 | 1,277.00 | 1,251.00 | 1,277.00 | 1,162.56 | 40,355 |
| 2022-03-18 | 1,278.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,163.47 | 5,324 |
| 2022-03-17 | 1,278.00 | 1,278.00 | 1,241.00 | 1,241.00 | 1,129.78 | 3,430 |
| 2022-03-16 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,163.47 | 1,200 |
| 2022-03-15 | 1,241.00 | 1,279.00 | 1,241.00 | 1,279.00 | 1,164.38 | 15,481 |
| 2022-03-14 | 1,270.00 | 1,275.00 | 1,241.00 | 1,266.00 | 1,152.54 | 15,818 |
| 2022-03-11 | 1,269.00 | 1,269.00 | 1,250.00 | 1,268.00 | 1,154.36 | 62,002 |
| 2022-03-10 | 1,277.00 | 1,277.00 | 1,263.00 | 1,270.00 | 1,156.18 | 46,489 |
| 2022-03-09 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,162.56 | 2,606 |
| 2022-03-08 | 1,275.00 | 1,275.00 | 1,258.00 | 1,274.00 | 1,159.83 | 61,807 |
| 2022-03-07 | 1,280.00 | 1,280.00 | 1,262.00 | 1,269.00 | 1,155.27 | 21,495 |
| 2022-03-04 | 1,266.00 | 1,266.00 | 1,262.00 | 1,265.00 | 1,151.63 | 159,108 |
| 2022-03-03 | 1,285.00 | 1,285.00 | 1,268.00 | 1,285.00 | 1,169.84 | 196,114 |
| 2022-03-02 | 1,278.00 | 1,285.00 | 1,278.00 | 1,285.00 | 1,169.84 | 70,488 |
| 2022-03-01 | 1,280.00 | 1,285.00 | 1,250.00 | 1,279.00 | 1,164.38 | 128,358 |
| 2022-02-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,165.29 | 0 |
| 2022-02-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,165.29 | 5,000 |
| 2022-02-24 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,168.02 | 0 |
| 2022-02-23 | 1,276.00 | 1,283.00 | 1,274.00 | 1,283.00 | 1,168.02 | 304,636 |
| 2022-02-22 | 1,265.00 | 1,274.00 | 1,262.00 | 1,274.00 | 1,159.83 | 74,216 |
| 2022-02-21 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,160.74 | 16,403 |
| 2022-02-18 | 1,280.00 | 1,284.00 | 1,280.00 | 1,280.00 | 1,165.29 | 114,260 |
| 2022-02-17 | 1,270.00 | 1,285.00 | 1,270.00 | 1,284.00 | 1,168.93 | 328,864 |
| 2022-02-16 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,169.84 | 15,001 |
| 2022-02-15 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,156.18 | 41,647 |
| 2022-02-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,156.18 | 2,972 |
| 2022-02-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,165.29 | 14,656 |
| 2022-02-10 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,165.29 | 20,000 |
| 2022-02-09 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,156.18 | 0 |
| 2022-02-08 | 1,290.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,156.18 | 18,103 |
| 2022-02-07 | 1,281.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,183.50 | 174,158 |
| 2022-02-04 | 1,290.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,180.76 | 107,315 |
| 2022-02-03 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,182.59 | 0 |
| 2022-02-02 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,182.59 | 0 |
| 2022-02-01 | 1,290.00 | 1,299.00 | 1,289.00 | 1,299.00 | 1,182.59 | 72,355 |
| 2022-01-31 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,183.50 | 72,308 |
| 2022-01-28 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,201.70 | 52,527 |
| 2022-01-27 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,183.50 | 0 |
| 2022-01-26 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,183.50 | 37,012 |
| 2022-01-25 | 1,320.00 | 1,320.00 | 1,280.00 | 1,293.00 | 1,177.12 | 595 |
| 2022-01-24 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,201.70 | 27,284 |
| 2022-01-21 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,215.36 | 0 |
| 2022-01-20 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,215.36 | 10,768 |
| 2022-01-19 | 1,325.00 | 1,327.00 | 1,320.00 | 1,327.00 | 1,208.08 | 5,592 |
| 2022-01-18 | 1,325.00 | 1,340.00 | 1,325.00 | 1,329.00 | 1,209.90 | 9,520 |
| 2022-01-17 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,215.36 | 150 |
| 2022-01-14 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,215.36 | 4,760 |
| 2022-01-13 | 1,320.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,201.70 | 14,522 |
| 2022-01-12 | 1,320.00 | 1,348.00 | 1,300.00 | 1,348.00 | 1,227.19 | 38,522 |
| 2022-01-11 | 1,367.00 | 1,367.00 | 1,320.00 | 1,320.00 | 1,201.70 | 30,125 |
| 2022-01-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,247.22 | 0 |
| 2022-01-07 | 1,360.00 | 1,372.00 | 1,350.00 | 1,370.00 | 1,247.22 | 30,690 |
| 2022-01-06 | 1,365.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,238.12 | 347 |
| 2022-01-05 | 1,369.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,246.31 | 6,824 |
| 2022-01-04 | 1,369.00 | 1,369.00 | 1,324.00 | 1,350.00 | 1,229.01 | 7,510 |
| 2022-01-03 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,246.31 | 156 |
| 2021-12-31 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,246.31 | 0 |
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.