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
2024-11-142,730.002,730.002,690.002,721.002,721.0049,628
2024-11-132,749.002,749.002,695.002,695.002,695.0035,174
2024-11-122,720.002,731.002,651.002,651.002,651.0079,179
2024-11-112,700.002,732.002,700.002,732.002,732.0026,484
2024-11-082,720.002,720.002,685.002,700.002,700.0055,819
2024-11-072,680.002,719.002,656.002,700.002,700.0038,890
2024-11-062,689.002,689.002,655.002,680.002,680.003,830
2024-11-052,699.002,699.002,669.002,693.002,693.0016,295
2024-11-042,676.002,690.002,675.002,675.002,675.0040,313
2024-11-012,700.002,719.002,675.002,675.002,675.007,748
2024-10-312,700.002,700.002,645.002,676.002,676.0065,214
2024-10-302,680.002,700.002,680.002,700.002,700.004,435
2024-10-292,651.002,718.002,651.002,702.002,702.005,208
2024-10-282,684.002,703.002,664.002,703.002,703.0021,628
2024-10-252,641.002,702.002,640.002,690.002,690.006,272
2024-10-242,700.002,700.002,640.002,640.002,640.009,680
2024-10-232,700.002,720.002,699.002,720.002,720.0012,127
2024-10-222,683.002,700.002,683.002,700.002,700.00579
2024-10-212,685.002,700.002,680.002,681.002,681.008,032
2024-10-182,690.002,690.002,680.002,680.002,680.0051,851
2024-10-172,704.002,708.002,660.002,690.002,690.0013,264
2024-10-162,660.002,704.002,660.002,704.002,704.004,705
2024-10-152,748.002,748.002,660.002,660.002,660.007,163
2024-10-142,664.002,700.002,640.002,700.002,700.0030,141
2024-10-112,727.002,727.002,665.002,696.002,696.005,228
2024-10-102,669.002,685.002,655.002,685.002,685.0060,367
2024-10-092,670.002,670.002,669.002,669.002,669.0021,495
2024-10-082,693.002,700.002,670.002,689.002,689.0022,805
2024-10-072,699.002,699.002,650.002,650.002,650.0024,473
2024-10-042,727.002,727.002,671.002,671.002,671.0038,967
2024-10-032,749.002,749.002,665.002,665.002,665.0041,397
2024-10-022,611.002,749.002,608.002,730.002,730.00412,866
2024-10-012,600.002,648.002,596.002,606.002,606.0033,601
2024-09-302,616.002,620.002,601.002,601.002,601.0041,273
2024-09-272,635.002,650.002,612.002,613.002,613.0020,333
2024-09-262,650.002,670.002,634.002,640.002,640.0058,967
2024-09-252,648.002,649.002,635.002,649.002,649.0076,583
2024-09-232,635.002,648.002,635.002,636.002,636.0012,949
2024-09-202,649.002,660.002,635.002,635.002,635.005,170
2024-09-192,631.002,631.002,596.002,600.002,600.002,555
2024-09-182,608.002,631.002,595.002,631.002,631.0025,020
2024-09-172,608.002,608.002,595.002,595.002,595.0065,740
2024-09-162,606.002,608.002,595.002,608.002,608.0018,021
2024-09-132,600.002,603.002,595.002,603.002,603.0020,265
2024-09-122,600.002,600.002,595.002,595.002,595.0013,831
2024-09-112,600.002,600.002,580.002,580.002,580.0016,434
2024-09-102,611.002,627.002,570.002,580.002,580.0034,063
2024-09-092,600.002,630.002,585.002,627.002,627.0038,989
2024-09-062,606.002,619.002,570.002,600.002,600.0045,778
2024-09-052,600.002,637.002,600.002,600.002,600.0026,470
2024-09-042,640.002,640.002,575.002,601.002,601.0015,498
2024-09-032,650.002,700.002,592.002,592.002,592.00125,033
2024-09-022,640.002,698.002,640.002,698.002,698.0027,184
2024-08-302,640.002,648.002,617.002,640.002,640.00241,816
2024-08-292,600.002,639.002,600.002,620.002,620.0028,381
2024-08-282,639.002,639.002,511.002,600.002,600.0028,583
2024-08-272,611.002,646.002,600.002,601.002,601.0016,757
2024-08-262,699.002,699.002,600.002,610.002,610.0030,170
2024-08-232,620.002,650.002,590.002,620.002,620.00117,300
2024-08-222,601.002,629.002,590.002,620.002,620.0043,049
← NewerPage 9 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.