Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ART.JSE stock page

Argent historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,600.002,600.002,529.002,529.002,529.0037,755
2025-05-132,550.002,600.002,530.002,600.002,600.0035,929
2025-05-122,550.002,600.002,550.002,550.002,550.0028,588
2025-05-092,599.002,600.002,550.002,550.002,550.0024,169
2025-05-082,560.002,560.002,560.002,560.002,560.002,069
2025-05-072,506.002,600.002,506.002,553.002,553.0043,417
2025-05-062,614.002,624.002,516.002,600.002,600.0017,791
2025-05-052,502.002,619.002,502.002,615.002,615.0013,621
2025-05-022,515.002,625.002,500.002,625.002,625.0020,169
2025-04-302,624.002,625.002,501.002,505.002,505.005,344
2025-04-292,573.002,600.002,501.002,600.002,600.0022,106
2025-04-252,500.002,550.002,500.002,525.002,525.0041,855
2025-04-242,489.002,550.002,461.002,549.002,549.0028,760
2025-04-232,463.002,500.002,463.002,499.002,499.006,752
2025-04-222,461.002,500.002,461.002,500.002,500.007,174
2025-04-172,462.002,497.002,462.002,497.002,497.007,500
2025-04-162,461.002,499.002,461.002,499.002,499.003,450
2025-04-152,451.002,499.002,451.002,472.002,472.0017,569
2025-04-142,500.002,550.002,487.002,493.002,493.0034,413
2025-04-112,520.002,540.002,500.002,540.002,540.005,370
2025-04-102,520.002,550.002,500.002,550.002,550.0011,296
2025-04-092,450.002,550.002,450.002,500.002,500.0030,553
2025-04-082,450.002,550.002,406.002,500.002,500.0050,987
2025-04-072,510.002,599.002,466.002,500.002,500.0081,624
2025-04-042,513.002,549.002,511.002,511.002,511.008,205
2025-04-032,510.002,574.002,510.002,511.002,511.0024,065
2025-04-022,512.002,550.002,500.002,549.002,549.0040,957
2025-04-012,511.002,554.002,510.002,554.002,554.008,320
2025-03-312,540.002,648.002,510.002,510.002,510.0076,378
2025-03-282,540.002,570.002,536.002,540.002,540.006,972
2025-03-272,541.002,570.002,535.002,570.002,570.0019,223
2025-03-262,541.002,541.002,536.002,541.002,541.0040,705
2025-03-252,540.002,570.002,540.002,540.002,540.005,440
2025-03-242,558.002,575.002,535.002,575.002,575.0025,141
2025-03-202,539.002,606.002,538.002,558.002,558.0017,100
2025-03-192,570.002,609.002,570.002,607.002,607.0034,300
2025-03-182,560.002,570.002,541.002,570.002,570.0048,934
2025-03-172,649.002,649.002,550.002,550.002,550.0023,956
2025-03-142,550.002,649.002,550.002,642.002,642.007,035
2025-03-132,542.002,619.002,542.002,619.002,619.002,150
2025-03-122,599.002,650.002,560.002,650.002,650.0087,529
2025-03-112,565.002,565.002,565.002,565.002,565.003,040
2025-03-102,543.002,600.002,542.002,542.002,542.0018,800
2025-03-072,543.002,609.002,540.002,605.002,605.0021,209
2025-03-062,580.002,610.002,580.002,610.002,610.007,801
2025-03-052,580.002,580.002,580.002,580.002,580.000
2025-03-042,580.002,600.002,560.002,580.002,580.0016,192
2025-03-032,551.002,580.002,550.002,550.002,550.0012,940
2025-02-282,543.002,600.002,543.002,550.002,550.002,975
2025-02-272,551.002,600.002,550.002,593.002,593.00155,595
2025-02-262,556.002,590.002,551.002,589.002,589.009,851
2025-02-252,553.002,600.002,553.002,600.002,600.003,907
2025-02-242,600.002,600.002,551.002,599.002,599.00178,574
2025-02-212,615.002,615.002,590.002,600.002,600.0019,406
2025-02-202,590.002,600.002,590.002,600.002,600.00120,983
2025-02-192,561.002,598.002,561.002,598.002,598.006,900
2025-02-182,570.002,580.002,560.002,580.002,580.0021,065
2025-02-172,550.002,575.002,550.002,569.002,569.0021,689
2025-02-142,550.002,575.002,542.002,575.002,575.0023,851
2025-02-132,551.002,600.002,551.002,600.002,600.002,500
← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-1950.0000 ZAC
2023-01-1845.0000 ZAC
2022-07-2742.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.