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
2025-02-122,599.002,640.002,550.002,550.002,550.00122,393
2025-02-112,624.002,624.002,557.002,600.002,600.00118,224
2025-02-102,546.002,650.002,541.002,639.002,639.00355,434
2025-02-072,625.002,650.002,625.002,650.002,650.0051,175
2025-02-062,625.002,625.002,581.002,625.002,625.003,231
2025-02-052,554.002,625.002,554.002,625.002,625.0056,118
2025-02-042,550.002,598.002,541.002,580.002,580.0077,372
2025-02-032,575.002,580.002,551.002,575.002,575.0018,081
2025-01-312,551.002,590.002,551.002,580.002,580.0037,268
2025-01-302,579.002,599.002,573.002,573.002,573.0012,220
2025-01-292,561.002,580.002,551.002,580.002,580.00432,245
2025-01-282,556.002,600.002,545.002,599.002,599.0043,290
2025-01-272,599.002,599.002,555.002,555.002,555.0020,567
2025-01-242,560.002,600.002,560.002,600.002,600.0035,350
2025-01-232,560.002,599.002,555.002,560.002,560.0027,123
2025-01-222,600.002,630.002,540.002,560.002,560.0024,675
2025-01-212,639.002,639.002,600.002,639.002,639.0011,920
2025-01-202,610.002,643.002,600.002,641.002,641.0027,586
2025-01-172,673.002,673.002,600.002,600.002,600.0036,191
2025-01-162,673.002,673.002,630.002,669.002,669.0020,100
2025-01-152,644.002,695.002,644.002,695.002,695.003,966
2025-01-142,601.002,673.002,601.002,644.002,644.0013,565
2025-01-132,640.002,690.002,601.002,603.002,603.0063,914
2025-01-102,650.002,686.002,647.002,647.002,647.0018,795
2025-01-092,699.002,700.002,650.002,650.002,650.0056,980
2025-01-082,700.002,700.002,663.002,699.002,699.007,541
2025-01-072,666.002,710.002,666.002,700.002,700.0018,237
2025-01-062,725.002,754.002,666.002,700.002,700.0010,973
2025-01-032,755.002,755.002,725.002,725.002,725.00135
2025-01-022,725.002,755.002,725.002,755.002,755.003,308
2024-12-312,755.002,760.002,755.002,756.002,756.009,109
2024-12-302,755.002,755.002,725.002,725.002,725.007,699
2024-12-272,755.002,755.002,755.002,755.002,755.000
2024-12-242,750.002,755.002,750.002,755.002,755.003,500
2024-12-232,725.002,750.002,725.002,750.002,750.006,555
2024-12-202,746.002,747.002,707.002,747.002,747.008,152
2024-12-192,735.002,735.002,701.002,701.002,701.001,600
2024-12-182,746.002,747.002,746.002,747.002,747.005,000
2024-12-172,743.002,747.002,709.002,746.002,746.0054,293
2024-12-132,725.002,744.002,701.002,742.002,742.004,854
2024-12-122,700.002,725.002,700.002,725.002,725.0014,315
2024-12-112,685.002,710.002,650.002,650.002,650.0047,831
2024-12-102,700.002,744.002,691.002,700.002,700.0048,089
2024-12-092,701.002,759.002,700.002,755.002,755.0023,187
2024-12-062,730.002,789.002,700.002,700.002,700.0039,291
2024-12-052,750.002,800.002,731.002,750.002,750.0031,232
2024-12-042,785.002,785.002,740.002,740.002,740.009,807
2024-12-032,785.002,799.002,750.002,750.002,750.0061,660
2024-12-022,800.002,800.002,760.002,780.002,780.0045,736
2024-11-292,827.002,830.002,780.002,805.002,805.00129,415
2024-11-282,801.002,830.002,801.002,829.002,829.0024,993
2024-11-272,905.002,910.002,790.002,800.002,800.0047,783
2024-11-262,800.002,913.002,755.002,913.002,913.0045,856
2024-11-252,701.002,809.002,701.002,809.002,809.0020,485
2024-11-222,729.002,729.002,705.002,705.002,705.0023,987
2024-11-212,700.002,729.002,680.002,729.002,729.0020,822
2024-11-202,739.002,740.002,684.002,700.002,700.0013,976
2024-11-192,714.002,729.002,689.002,710.002,710.0042,925
2024-11-182,725.002,725.002,697.002,715.002,715.0066,812
2024-11-152,723.002,749.002,696.002,696.002,696.00102,902
← NewerPage 8 of 21 · 1,252 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.