Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Argo Blockchain PLC (0XP.SG)

Compare
0.0266
-0.0015
(-5.34%)
At close: April 14 at 3:43:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.02910.02910.02660.02660.0266-
Apr 11, 20250.03310.03310.02810.02810.0281-
Apr 10, 20250.02830.02830.02310.02310.0231-
Apr 9, 20250.02730.02730.02630.02630.0263-
Apr 8, 20250.02810.02910.02630.02910.0291-
Apr 7, 20250.02670.02670.01940.02520.0252-
Apr 4, 20250.02710.02850.02670.02840.0284-
Apr 3, 20250.02300.02300.02300.02300.0230-
Apr 2, 20250.03370.03370.03270.03270.0327-
Apr 1, 20250.03370.03370.03270.03270.0327-
Mar 31, 20250.03370.03370.03110.03110.0311-
Mar 28, 20250.03310.03310.03210.03270.0327-
Mar 27, 20250.03350.03350.03210.03210.0321-
Mar 26, 20250.03310.03310.03240.03250.0325-
Mar 25, 20250.03600.03600.02890.03140.0314-
Mar 24, 20250.03260.03260.02680.03210.0321-
Mar 21, 20250.03310.03310.03160.03160.0316-
Mar 20, 20250.03310.03310.03160.03160.0316-
Mar 19, 20250.03360.03360.03210.03210.0321-
Mar 18, 20250.03510.03510.03210.03220.0322-
Mar 17, 20250.03630.03630.03110.03110.0311-
Mar 14, 20250.03630.03800.03530.03800.0380-
Mar 13, 20250.03710.03710.03530.03530.0353-
Mar 12, 20250.03720.03720.03610.03610.0361-
Mar 11, 20250.03630.03630.03450.03450.0345-
Mar 10, 20250.04250.04250.03370.03410.0341-
Mar 7, 20250.03680.03810.02850.02850.0285-
Mar 6, 20250.03890.03890.03670.03670.0367-
Mar 5, 20250.03670.03670.03210.03490.0349-
Mar 4, 20250.03640.03640.03220.03230.0323-
Mar 3, 20250.04190.04440.03530.03530.0353-
Feb 28, 20250.03790.03840.03790.03840.0384-
Feb 27, 20250.04120.04140.03940.03940.0394-
Feb 26, 20250.04010.04130.04010.04130.0413-
Feb 25, 20250.04180.04180.04090.04120.0412-
Feb 24, 20250.04000.05610.04000.04000.04005,500
Feb 21, 20250.04240.04240.04130.04130.0413-
Feb 20, 20250.04120.04130.04120.04130.0413-
Feb 19, 20250.04130.04130.04120.04120.0412-
Feb 18, 20250.04220.04220.04120.04120.0412-
Feb 17, 20250.04710.04710.04100.04100.0410-
Feb 14, 20250.04720.04720.03900.03900.0390-
Feb 13, 20250.04590.05560.04090.05560.055610,000
Feb 12, 20250.04390.04390.04100.04290.0429-
Feb 11, 20250.04250.04250.04090.04100.0410-
Feb 10, 20250.03920.04110.03920.04100.0410-
Feb 7, 20250.04180.04180.03690.03690.0369-
Feb 6, 20250.04560.04560.04080.04390.0439-
Feb 5, 20250.04300.04300.04110.04110.0411-
Feb 4, 20250.04310.04310.04110.04110.0411-
Feb 3, 20250.04410.04500.04100.04110.0411-
Jan 31, 20250.05010.05010.04680.04880.0488-
Jan 30, 20250.04170.06000.03780.06000.0600110,000
Jan 29, 20250.03860.03980.03780.03980.0398-
Jan 28, 20250.03730.03810.03730.03810.0381-
Jan 27, 20250.03960.04060.03760.04060.0406-
Jan 24, 20250.03990.04920.03990.04920.049211,500
Jan 23, 20250.03990.04040.03880.03880.0388-
Jan 22, 20250.04910.04910.04330.04330.0433-
Jan 21, 20250.05210.05210.04810.04810.0481-
Jan 20, 20250.05260.05260.05110.05110.0511-
Jan 17, 20250.05260.05260.04420.05160.0516-
Jan 16, 20250.05260.05260.04490.05160.0516-
Jan 15, 20250.05260.05260.04490.04500.0450-
Jan 14, 20250.05260.05260.04480.04480.0448-
Jan 13, 20250.05260.05260.05160.05160.0516-
Jan 10, 20250.05260.05260.05000.05000.050090,000
Jan 9, 20250.05280.05280.05180.05180.0518-
Jan 8, 20250.05120.05180.05120.05180.0518-
Jan 7, 20250.05810.05810.05110.05170.0517-
Jan 6, 20250.05260.05260.05260.05260.0526-
Jan 3, 20250.05260.05260.05260.05260.0526-
Jan 2, 20250.04810.04810.04810.04810.0481-
Dec 30, 20240.05040.05330.05040.05330.0533-
Dec 27, 20240.05010.05010.05010.05010.0501-
Dec 23, 20240.06700.06700.05230.05530.055318,000
Dec 20, 20240.05200.05380.04820.04820.04828,000
Dec 19, 20240.05710.05710.05100.05100.0510-
Dec 18, 20240.05990.07390.05950.07390.07394,000
Dec 17, 20240.06310.06520.06310.06310.0631-
Dec 16, 20240.06710.06710.06020.06020.0602-
Dec 13, 20240.06710.06710.06010.06510.0651-
Dec 12, 20240.07130.07130.06040.06050.0605-
Dec 11, 20240.06590.07880.06380.06380.063850,000
Dec 10, 20240.05710.07270.05710.07240.0724140,000
Dec 9, 20240.05750.06950.05060.05130.051330,000
Dec 6, 20240.05790.05790.05050.05050.0505-
Dec 5, 20240.06500.06760.05740.05740.0574100,000
Dec 4, 20240.06680.06680.05940.06190.0619-
Dec 3, 20240.07210.07210.06310.06720.0672-
Dec 2, 20240.09300.09300.06640.08900.089074,300
Nov 29, 20240.09350.09350.08410.09230.0923-
Nov 28, 20240.09010.09010.08410.08410.0841-
Nov 27, 20240.08910.08910.07790.07790.0779-
Nov 26, 20240.09250.09250.08620.08620.0862-
Nov 25, 20240.10080.10080.09210.09360.0936-
Nov 22, 20240.09960.09960.09500.09740.09741,000
Nov 21, 20240.10420.10420.08990.08990.0899-
Nov 20, 20240.09520.09520.09200.09490.0949-
Nov 19, 20240.10700.10700.08950.08950.089510,000
Nov 18, 20240.12000.12000.10720.10720.10724,500
Nov 15, 20240.10780.10780.10120.10680.1068-
Nov 14, 20240.11440.13840.11440.13840.138450,000
Nov 13, 20240.12000.12000.10980.10980.1098120,000
Nov 12, 20240.10360.11600.09630.11600.1160-
Nov 11, 20240.10120.10120.08440.09360.0936-
Nov 8, 20240.10220.10220.07810.08420.0842-
Nov 7, 20240.12440.12440.10200.10200.1020-
Nov 6, 20240.11500.12180.11380.11380.1138-
Nov 5, 20240.10340.10340.09920.09920.0992-
Nov 4, 20240.10480.11980.10320.11980.119820,000
Nov 1, 20240.09940.10960.09940.10960.1096-
Oct 31, 20240.10480.11560.10040.10040.1004-
Oct 30, 20240.12160.12220.11440.11440.1144-
Oct 29, 20240.11020.13240.11000.11940.119417,182
Oct 28, 20240.10740.10740.09590.10400.1040-
Oct 25, 20240.10180.10700.10180.10700.1070-
Oct 24, 20240.09820.09820.09800.09820.0982-
Oct 23, 20240.10220.10220.09620.09620.0962-
Oct 22, 20240.09820.09820.09800.09800.0980-
Oct 21, 20240.10380.10420.10380.10420.1042-
Oct 18, 20240.10400.10440.10020.10420.1042-
Oct 17, 20240.10120.10140.09560.09820.0982-
Oct 16, 20240.09820.10340.09760.09780.0978-
Oct 15, 20240.10420.10420.10180.10180.1018-
Oct 14, 20240.09820.10360.09760.10360.1036-
Oct 11, 20240.09960.09960.09740.09760.0976-
Oct 10, 20240.10240.10240.09540.09540.0954-
Oct 9, 20240.10220.10220.09530.09540.09541,100
Oct 8, 20240.10220.10220.09520.10120.1012-
Oct 7, 20240.10200.10200.08950.09520.0952-
Oct 4, 20240.10200.10200.08930.08950.0895-
Oct 3, 20240.09720.09720.09480.09500.0950-
Oct 2, 20240.09900.09900.09800.09820.0982-
Oct 1, 20240.10780.10780.09600.09600.0960-
Sep 30, 20240.11220.11220.10160.10180.1018-
Sep 27, 20240.10460.10720.10120.10720.1072-
Sep 26, 20240.10340.10340.09580.10180.1018-
Sep 25, 20240.10320.10320.09560.09560.0956-
Sep 24, 20240.10520.10720.10400.10720.1072-
Sep 23, 20240.10000.10380.10000.10380.1038-
Sep 20, 20240.10060.10340.09740.09740.0974-
Sep 19, 20240.09590.10320.09590.10320.1032-
Sep 18, 20240.09600.09720.09600.09720.0972-
Sep 17, 20240.09840.09840.09700.09700.0970-
Sep 16, 20240.09590.09680.09590.09600.0960-
Sep 13, 20240.10080.10080.09660.09680.0968-
Sep 12, 20240.10500.10520.09740.09740.0974-
Sep 11, 20240.10720.10720.09450.09450.0945-
Sep 10, 20240.09460.09680.09460.09460.0946-
Sep 9, 20240.09740.09740.09660.09680.0968-
Sep 6, 20240.09670.09700.09670.09700.0970-
Sep 5, 20240.10540.10540.09470.09470.0947-
Sep 4, 20240.09400.10280.09400.09510.0951-
Sep 3, 20240.10400.10400.10300.10300.1030-
Sep 2, 20240.11460.11460.10300.10300.1030-
Aug 30, 20240.10420.10920.10420.10880.1088-
Aug 29, 20240.10700.10900.10700.10880.1088-
Aug 28, 20240.12360.12360.10200.10880.1088-
Aug 27, 20240.12560.12780.11200.11820.1182-
Aug 26, 20240.12480.12500.09440.12320.1232-
Aug 23, 20240.11640.12200.11180.12200.1220-
Aug 22, 20240.11860.11860.10580.11700.1170-
Aug 21, 20240.10860.10860.10500.10520.1052-
Aug 20, 20240.11360.11360.10760.10760.1076-
Aug 19, 20240.10900.10900.10540.10540.1054-
Aug 16, 20240.11200.12920.10520.12920.12925,000
Aug 15, 20240.11020.11020.11020.11020.1102-
Aug 14, 20240.11480.11480.11480.11480.1148-
Aug 13, 20240.10260.10260.10260.10260.1026-
Aug 12, 20240.11320.11320.09900.09900.0990-
Aug 9, 20240.10260.10260.10260.10260.1026-
Aug 8, 20240.09530.09530.09530.09530.0953-
Aug 7, 20240.11200.11200.11200.11200.1120-
Aug 6, 20240.10720.10720.10720.10720.1072-
Aug 5, 20240.09900.09900.09900.09900.0990-
Aug 2, 20240.11720.11980.11720.11980.1198-
Aug 1, 20240.12760.12820.12760.12820.1282-
Jul 31, 20240.12720.13240.12720.13240.1324-
Jul 30, 20240.14220.14220.13860.13860.1386-
Jul 29, 20240.15200.16000.15200.16000.16005,000
Jul 26, 20240.12320.12320.12320.12320.1232-
Jul 25, 20240.12780.12780.12440.12440.1244-
Jul 24, 20240.12360.12820.12360.12700.1270-
Jul 23, 20240.14380.14380.13080.13080.13083,000
Jul 22, 20240.13100.13100.12080.12260.1226-
Jul 19, 20240.12600.12600.10880.11260.1126-
Jul 18, 20240.13320.13320.12080.12100.1210-
Jul 17, 20240.13920.13920.12480.13620.1362-
Jul 16, 20240.10720.10920.09500.10920.1092-
Jul 15, 20240.09690.09820.09130.09820.0982-
Jul 12, 20240.10260.10260.09320.09330.0933-
Jul 11, 20240.09840.09840.09490.09490.0949-
Jul 10, 20240.09900.09900.09460.09460.0946-
Jul 9, 20240.09500.09500.09070.09270.0927-
Jul 8, 20240.08990.09060.08610.08870.0887-
Jul 5, 20240.09700.09700.08610.08610.0861-
Jul 4, 20240.09720.09720.09640.09640.0964-
Jul 3, 20240.09690.09690.09640.09640.0964-
Jul 2, 20240.09980.09980.09620.09640.0964-
Jul 1, 20240.08860.09620.08860.09620.0962-
Jun 28, 20240.09940.09940.09050.09050.0905-
Jun 27, 20240.09030.09060.09030.09050.0905-
Jun 26, 20240.09120.09120.09070.09070.0907-
Jun 25, 20240.08950.09080.08860.09080.0908-
Jun 24, 20240.09720.09720.09230.09230.0923-
Jun 21, 20240.10460.10460.08860.09960.0996-
Jun 20, 20240.10800.10800.10240.10240.1024-
Jun 19, 20240.11320.11320.10040.10040.1004-
Jun 18, 20240.11480.11480.10040.10040.1004-
Jun 17, 20240.10860.10860.10860.10860.1086-
Jun 14, 20240.11460.11460.10880.10880.108810,000
Jun 13, 20240.10960.10960.10640.10640.1064-
Jun 12, 20240.11180.11520.10880.11520.11522,000
Jun 11, 20240.10880.10880.10840.10860.1086-
Jun 10, 20240.12140.12140.11420.11440.1144-
Jun 7, 20240.11520.11520.11360.11360.1136-
Jun 6, 20240.12300.13380.11060.11060.110614,250
Jun 5, 20240.11720.11720.10540.11720.11721,000
Jun 4, 20240.12000.12000.12000.12000.1200-
Jun 3, 20240.11900.11900.11900.11900.1190-
May 31, 20240.12320.12320.12320.12320.1232-
May 30, 20240.12100.12100.12100.12100.1210-
May 29, 20240.11920.11920.11920.11920.1192-
May 28, 20240.11720.13000.11720.13000.1300-
May 27, 20240.11720.11720.11720.11720.1172-
May 24, 20240.12720.12720.11100.11100.1110-
May 23, 20240.13280.14000.13280.14000.14006,000
May 22, 20240.13220.14880.12880.14300.14307,000
May 21, 20240.13740.14760.12260.14760.1476-
May 20, 20240.13980.13980.12220.13980.13987,700
May 17, 20240.12720.14620.12220.12220.122215,000
May 16, 20240.12720.12720.12200.12200.1220-
May 15, 20240.12500.12500.11600.12200.1220-
May 14, 20240.12900.12900.12160.12180.1218-
May 13, 20240.12320.12320.12320.12320.1232-
May 10, 20240.12100.12100.11580.11580.1158-
May 9, 20240.11720.11720.11000.11000.1100-
May 8, 20240.12520.12520.11580.11580.1158-
May 7, 20240.12540.12540.12200.12200.1220-
May 6, 20240.12340.12880.11400.12880.1288-
May 3, 20240.12360.12360.11080.12220.1222-
May 2, 20240.12220.12720.11080.11660.1166-
Apr 30, 20240.13000.13000.12840.12860.1286-
Apr 29, 20240.13480.13480.12840.13440.1344-
Apr 26, 20240.12720.14000.12200.12800.12806,000
Apr 25, 20240.13660.13660.12200.12200.1220-
Apr 24, 20240.12960.13360.12760.13340.1334-
Apr 23, 20240.13400.13400.12700.12740.1274-
Apr 22, 20240.13700.13700.12700.12700.1270-
Apr 19, 20240.13120.13400.12820.13400.1340-
Apr 18, 20240.13040.13040.11660.12240.1224-
Apr 17, 20240.12920.12920.12260.12260.1226-
Apr 16, 20240.12280.12280.11680.11680.1168-
Apr 15, 20240.13000.13020.12260.12280.1228-