Argent historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,365.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,246.31 | 5,000 |
| 2021-12-29 | 1,365.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,246.31 | 13,047 |
| 2021-12-28 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,242.67 | 789 |
| 2021-12-24 | 1,320.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,242.67 | 2,114 |
| 2021-12-23 | 1,320.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,229.01 | 4,214 |
| 2021-12-22 | 1,320.00 | 1,368.00 | 1,320.00 | 1,365.00 | 1,242.67 | 6,081 |
| 2021-12-21 | 1,325.00 | 1,350.00 | 1,280.00 | 1,350.00 | 1,229.01 | 3,864 |
| 2021-12-20 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,206.26 | 0 |
| 2021-12-17 | 1,215.00 | 1,365.00 | 1,195.00 | 1,325.00 | 1,206.26 | 8,802 |
| 2021-12-15 | 1,340.00 | 1,368.00 | 1,201.00 | 1,222.00 | 1,112.49 | 40,807 |
| 2021-12-14 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,245.40 | 326 |
| 2021-12-13 | 1,368.00 | 1,368.00 | 1,344.00 | 1,367.00 | 1,244.49 | 3,691 |
| 2021-12-10 | 1,355.00 | 1,368.00 | 1,355.00 | 1,368.00 | 1,245.40 | 2,000 |
| 2021-12-09 | 1,368.00 | 1,368.00 | 1,367.00 | 1,368.00 | 1,245.40 | 6,848 |
| 2021-12-08 | 1,368.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,246.31 | 62,787 |
| 2021-12-07 | 1,368.00 | 1,369.00 | 1,364.00 | 1,368.00 | 1,245.40 | 34,030 |
| 2021-12-06 | 1,361.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,246.31 | 2,964 |
| 2021-12-03 | 1,365.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,246.31 | 95,521 |
| 2021-12-02 | 1,366.00 | 1,369.00 | 1,335.00 | 1,369.00 | 1,246.31 | 3,365 |
| 2021-12-01 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,233.57 | 42,122 |
| 2021-11-30 | 1,368.00 | 1,372.00 | 1,350.00 | 1,350.00 | 1,229.01 | 70,417 |
| 2021-11-29 | 1,345.00 | 1,367.00 | 1,345.00 | 1,366.00 | 1,243.58 | 16,591 |
| 2021-11-26 | 1,346.00 | 1,385.00 | 1,345.00 | 1,369.00 | 1,246.31 | 484,785 |
| 2021-11-25 | 1,346.00 | 1,377.00 | 1,346.00 | 1,377.00 | 1,253.59 | 4,355 |
| 2021-11-24 | 1,375.00 | 1,383.00 | 1,352.00 | 1,378.00 | 1,254.51 | 237,452 |
| 2021-11-23 | 1,375.00 | 1,375.00 | 1,341.00 | 1,375.00 | 1,251.77 | 105,061 |
| 2021-11-22 | 1,360.00 | 1,378.00 | 1,360.00 | 1,375.00 | 1,251.77 | 332,318 |
| 2021-11-19 | 1,380.00 | 1,385.00 | 1,334.00 | 1,340.00 | 1,219.91 | 132,400 |
| 2021-11-18 | 1,376.00 | 1,376.00 | 1,331.00 | 1,375.00 | 1,251.77 | 32,816 |
| 2021-11-17 | 1,380.00 | 1,385.00 | 1,360.00 | 1,379.00 | 1,255.42 | 67,573 |
| 2021-11-16 | 1,360.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,256.33 | 28,495 |
| 2021-11-15 | 1,385.00 | 1,385.00 | 1,367.00 | 1,385.00 | 1,260.88 | 11,620 |
| 2021-11-12 | 1,360.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,251.77 | 10,349 |
| 2021-11-11 | 1,360.00 | 1,390.00 | 1,341.00 | 1,390.00 | 1,265.43 | 4,673 |
| 2021-11-10 | 1,380.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,260.88 | 8,924 |
| 2021-11-09 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,260.88 | 51,696 |
| 2021-11-08 | 1,369.00 | 1,375.00 | 1,369.00 | 1,370.00 | 1,247.22 | 13,929 |
| 2021-11-05 | 1,379.00 | 1,379.00 | 1,340.00 | 1,340.00 | 1,219.91 | 11,113 |
| 2021-11-04 | 1,329.00 | 1,599.00 | 1,300.00 | 1,399.00 | 1,273.62 | 185,363 |
| 2021-11-03 | 1,236.00 | 1,325.00 | 1,236.00 | 1,325.00 | 1,206.26 | 28,384 |
| 2021-11-02 | 1,330.00 | 1,330.00 | 1,252.00 | 1,310.00 | 1,192.60 | 24,424 |
| 2021-10-29 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,199.88 | 1,000 |
| 2021-10-28 | 1,200.00 | 1,315.00 | 1,200.00 | 1,314.00 | 1,196.24 | 22,582 |
| 2021-10-27 | 1,305.00 | 1,345.00 | 1,265.00 | 1,265.00 | 1,151.63 | 378,877 |
| 2021-10-26 | 1,170.00 | 1,300.00 | 1,170.00 | 1,290.00 | 1,174.39 | 166,395 |
| 2021-10-25 | 1,149.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,074.25 | 41,601 |
| 2021-10-22 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,037.83 | 47,100 |
| 2021-10-21 | 1,120.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,019.63 | 8,002 |
| 2021-10-20 | 1,150.00 | 1,168.00 | 1,122.00 | 1,150.00 | 1,046.94 | 84,488 |
← NewerPage 21 of 21 · 1,249 trading days
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.