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

ASX - Delayed Quote AUD

Argent Minerals Limited (ARD.AX)

Compare
0.0220
+0.0010
+(4.76%)
At close: 3:38:53 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02100.02200.02100.02200.02201,908,316
Apr 14, 20250.02200.02200.02100.02100.02102,275,294
Apr 11, 20250.02200.02200.02100.02100.02101,625,770
Apr 10, 20250.02100.02250.02000.02100.02106,687,724
Apr 9, 20250.01900.02000.01800.01900.019011,961,239
Apr 8, 20250.02000.02000.01850.01900.01902,620,016
Apr 7, 20250.01800.02000.01600.01900.019026,547,316
Apr 4, 20250.02100.02300.02000.02100.02109,025,233
Apr 3, 20250.02500.02500.02200.02300.02307,105,510
Apr 2, 20250.02500.02550.02400.02400.02403,439,588
Apr 1, 20250.02700.02700.02500.02600.02602,792,474
Mar 31, 20250.02900.02900.02600.02700.027017,071,011
Mar 28, 20250.02500.03000.02500.02600.026022,421,868
Mar 27, 20250.02500.02500.02400.02400.02402,125,570
Mar 26, 20250.02500.02500.02400.02500.02504,346,523
Mar 25, 20250.02300.02300.02250.02300.02301,678,547
Mar 24, 20250.02400.02400.02200.02300.02303,632,975
Mar 21, 20250.02400.02400.02400.02400.02401,313,491
Mar 20, 20250.02400.02500.02400.02500.02506,890,448
Mar 19, 20250.02500.02600.02400.02400.02406,912,147
Mar 18, 20250.02400.02500.02400.02400.02401,956,587
Mar 17, 20250.02300.02500.02300.02400.02407,026,328
Mar 14, 20250.02200.02350.02200.02200.02206,767,778
Mar 13, 20250.02000.02200.02000.02200.02207,282,318
Mar 12, 20250.02000.02000.01900.02000.02003,220,808
Mar 11, 20250.01900.01900.01750.01800.01809,173,863
Mar 10, 20250.02000.02000.01900.01900.01901,368,780
Mar 7, 20250.02000.02000.02000.02000.02001,484,924
Mar 6, 20250.01900.02000.01900.01950.01953,331,519
Mar 5, 20250.01900.01900.01800.01900.0190468,157
Mar 4, 20250.01900.01900.01800.01800.01802,241,168
Mar 3, 20250.01800.01850.01800.01800.0180592,342
Feb 28, 20250.01800.01850.01800.01800.0180580,883
Feb 27, 20250.01900.01900.01800.01800.01804,678,186
Feb 26, 20250.02200.02200.01900.01900.01905,215,164
Feb 25, 20250.02100.02150.02100.02100.02101,401,005
Feb 24, 20250.02200.02200.02100.02100.02102,178,597
Feb 21, 20250.02200.02250.02200.02200.0220840,512
Feb 20, 20250.02400.02400.02200.02200.02204,386,130
Feb 19, 20250.02500.02550.02300.02400.02404,429,338
Feb 18, 20250.02400.02400.02350.02400.02401,712,982
Feb 17, 20250.02500.02500.02300.02300.02306,772,085
Feb 14, 20250.02500.02700.02500.02600.02605,588,819
Feb 13, 20250.02500.02500.02300.02300.02302,592,979
Feb 12, 20250.02400.02500.02300.02400.02403,851,678
Feb 11, 20250.02300.02500.02300.02400.02403,371,976
Feb 10, 20250.02400.02400.02200.02300.02304,633,708
Feb 7, 20250.02400.02400.02250.02400.02403,701,708
Feb 6, 20250.02200.02500.02200.02400.02409,413,751
Feb 5, 20250.02100.02100.02050.02100.02101,199,095
Feb 4, 20250.02100.02100.02000.02000.02004,277,500
Feb 3, 20250.02100.02100.01900.01900.01903,905,474
Jan 31, 20250.02000.02100.02000.02100.02106,003,200
Jan 30, 20250.01800.01900.01800.01900.01904,663,357
Jan 29, 20250.01800.01800.01800.01800.0180768,820
Jan 28, 20250.01800.01800.01800.01800.01802,343,810
Jan 24, 20250.01900.01900.01800.01800.0180946,197
Jan 23, 20250.02000.02000.01800.01800.0180702,207
Jan 22, 20250.01900.02000.01900.02000.02001,152,719
Jan 21, 20250.01900.02000.01800.01900.01902,403,704
Jan 20, 20250.02000.02000.01800.01900.01901,778,415
Jan 17, 20250.01900.02000.01900.02000.02002,055,886
Jan 16, 20250.01900.02000.01800.01800.01808,529,637
Jan 15, 20250.01900.01900.01700.01700.01702,001,661
Jan 14, 20250.01800.01900.01700.01900.01905,258,767
Jan 13, 20250.01900.01900.01800.01800.01802,316,919
Jan 10, 20250.01800.01900.01800.01900.01902,640,339
Jan 9, 20250.01700.01800.01700.01800.0180313,498
Jan 8, 20250.01800.01800.01700.01700.01702,994,962
Jan 7, 20250.01700.01800.01700.01700.0170181,970
Jan 6, 20250.01800.01800.01700.01700.0170838,067
Jan 3, 20250.01800.01850.01800.01850.01852,480,327
Jan 2, 20250.01700.01800.01700.01750.0175910,278
Dec 31, 20240.01700.01700.01700.01700.0170236,117
Dec 30, 20240.01800.01800.01700.01700.0170434,936
Dec 27, 20240.01700.01900.01700.01800.01801,900,152
Dec 24, 20240.01800.01800.01700.01700.0170807,394
Dec 23, 20240.01700.01800.01700.01800.01802,410,151
Dec 20, 20240.01700.01700.01700.01700.01702,109,843
Dec 19, 20240.01700.01800.01600.01700.01705,048,164
Dec 18, 20240.01800.01900.01750.01900.01902,265,263
Dec 17, 20240.01800.01850.01800.01800.01802,281,234
Dec 16, 20240.01900.01900.01800.01800.01801,365,367
Dec 13, 20240.02100.02100.01900.01900.01908,094,133
Dec 12, 20240.02100.02200.02100.02100.02101,494,780
Dec 11, 20240.02100.02200.02100.02100.02101,308,440
Dec 10, 20240.02200.02200.02100.02200.02204,100,458
Dec 9, 20240.02200.02200.02000.02200.0220738,035
Dec 6, 20240.02200.02200.02000.02200.02203,430,022
Dec 5, 20240.02100.02400.02100.02200.022011,711,154
Dec 4, 20240.02000.02000.01900.02000.02003,328,210
Dec 3, 20240.02000.02000.01850.01900.0190880,964
Dec 2, 20240.01900.01900.01800.01900.01902,451,328
Nov 29, 20240.01700.01900.01600.01900.01906,902,453
Nov 28, 20240.01900.01900.01600.01700.017016,815,439
Nov 27, 20240.02300.02350.01900.01900.019010,557,512
Nov 26, 20240.02300.02300.02100.02100.02104,523,584
Nov 25, 20240.02500.02500.02400.02500.02501,999,349
Nov 22, 20240.02400.02500.02400.02500.0250930,423
Nov 21, 20240.02400.02500.02300.02500.02503,641,603
Nov 20, 20240.02600.02600.02300.02300.02303,598,998
Nov 19, 20240.02500.02700.02400.02500.02504,887,012
Nov 18, 20240.02300.02500.02200.02500.02504,950,077
Nov 15, 20240.02400.02500.02400.02400.02403,336,613
Nov 14, 20240.02400.02400.02300.02300.02305,142,705
Nov 13, 20240.02400.02600.02400.02400.02403,978,617
Nov 12, 20240.02400.02400.02300.02400.02406,538,858
Nov 11, 20240.02500.02600.02400.02400.02404,127,502
Nov 8, 20240.02600.02800.02500.02600.02609,498,034
Nov 7, 20240.02700.02700.02400.02500.025012,470,475
Nov 6, 20240.02700.02800.02600.02800.02806,780,949
Nov 5, 20240.02800.02800.02600.02700.02705,949,887
Nov 4, 20240.02800.03000.02800.02800.02805,358,887
Nov 1, 20240.02800.02900.02800.02800.028011,175,060
Oct 31, 20240.03300.03300.03000.03000.03008,179,199
Oct 30, 20240.03600.03800.03100.03200.032016,893,665
Oct 29, 20240.03100.03600.03100.03400.034015,625,971
Oct 28, 20240.03000.03200.03000.03000.03008,949,589
Oct 25, 20240.03000.03200.02900.02900.029010,381,736
Oct 24, 20240.02900.03050.02700.02900.029017,618,108
Oct 23, 20240.03000.03600.02900.02900.029041,531,210
Oct 22, 20240.02300.02800.02300.02700.027035,873,279
Oct 21, 20240.01900.02200.01900.02200.022038,118,122
Oct 18, 20240.01700.01800.01700.01800.01801,037,559
Oct 17, 20240.01800.01900.01800.01800.01802,217,520
Oct 16, 20240.01700.01800.01700.01800.01804,990,626
Oct 15, 20240.01800.01800.01600.01600.01604,226,835
Oct 14, 20240.01900.01900.01800.01800.01806,985,930
Oct 11, 20240.01800.01900.01700.01800.01804,073,168
Oct 10, 20240.01700.01800.01700.01800.0180398,974
Oct 9, 20240.01800.01800.01750.01800.0180201,309
Oct 8, 20240.01700.01800.01700.01800.0180661,221
Oct 7, 20240.01800.01800.01700.01700.01706,668,334
Oct 4, 20240.01800.01800.01700.01750.0175976,950
Oct 3, 20240.01800.01800.01700.01700.01702,031,552
Oct 2, 20240.01800.01800.01700.01700.01703,423,215
Oct 1, 20240.01800.01800.01700.01700.01704,356,494
Sep 30, 20240.01800.01800.01750.01800.01801,985,121
Sep 27, 20240.01900.01900.01800.01800.01801,113,407
Sep 26, 20240.01900.01900.01800.01900.01904,479,196
Sep 25, 20240.01900.02000.01800.01900.01909,320,732
Sep 24, 20240.01600.01800.01600.01800.01801,875,401
Sep 23, 20240.01800.01800.01700.01700.01705,027,255
Sep 20, 20240.01800.01800.01700.01700.01701,195,514
Sep 19, 20240.01800.01800.01700.01750.01751,073,423
Sep 18, 20240.01800.01900.01800.01800.01803,193,059
Sep 17, 20240.01600.01800.01600.01800.01803,261,340
Sep 16, 20240.01800.01900.01600.01600.01605,444,424
Sep 13, 20240.01800.01850.01800.01800.01807,651,361
Sep 12, 20240.01600.01700.01600.01700.01702,265,542
Sep 11, 20240.01500.01500.01400.01500.01502,370,437
Sep 10, 20240.01550.01600.01500.01500.0150906,112
Sep 9, 20240.01500.01600.01500.01500.01501,160,075
Sep 6, 20240.01500.01600.01400.01600.01601,010,695
Sep 5, 20240.01450.01500.01400.01500.0150480,222
Sep 4, 20240.01500.01500.01500.01500.01503,739,968
Sep 3, 20240.01600.01600.01600.01600.0160-
Sep 2, 20240.01600.01600.01600.01600.0160943,629
Aug 30, 20240.01550.01650.01550.01650.01651,140,713
Aug 29, 20240.01600.01600.01500.01500.01501,749,578
Aug 28, 20240.01550.01600.01550.01600.01601,521,156
Aug 27, 20240.01600.01700.01500.01500.01502,537,027
Aug 26, 20240.01600.01700.01600.01600.01602,252,617
Aug 23, 20240.01600.01600.01500.01600.01601,072,032
Aug 22, 20240.01600.01600.01500.01600.01603,942,748
Aug 21, 20240.01550.01700.01500.01500.01504,148,565
Aug 20, 20240.01500.01600.01500.01600.01605,177,264
Aug 19, 20240.01400.01500.01400.01400.01404,115,502
Aug 16, 20240.01400.01500.01400.01400.01403,678,754
Aug 15, 20240.01300.01400.01300.01400.0140436,710
Aug 14, 20240.01400.01400.01300.01400.01401,063,961
Aug 13, 20240.01400.01400.01300.01300.01302,272,933
Aug 12, 20240.01300.01300.01200.01300.0130745,462
Aug 9, 20240.01400.01400.01300.01300.01301,744,000
Aug 8, 20240.01400.01400.01300.01300.01301,835,048
Aug 7, 20240.01400.01400.01300.01400.01403,504,458
Aug 6, 20240.01300.01400.01300.01300.01305,326,520
Aug 5, 20240.01600.01600.01300.01300.01306,101,389
Aug 2, 20240.01600.01600.01550.01600.01601,130,871
Aug 1, 20240.01700.01700.01600.01600.01603,149,507
Jul 31, 20240.01600.01700.01600.01700.01702,545,074
Jul 30, 20240.01600.01600.01500.01600.0160805,967
Jul 29, 20240.01600.01650.01600.01600.01602,525,808
Jul 26, 20240.01700.01700.01500.01500.01501,929,228
Jul 25, 20240.01800.01900.01500.01700.01706,263,688
Jul 24, 20240.01700.01700.01700.01700.0170164,286
Jul 23, 20240.01700.01700.01600.01700.01701,155,436
Jul 22, 20240.01700.01700.01600.01700.01701,118,768
Jul 19, 20240.01700.01700.01700.01700.01701,214,894
Jul 18, 20240.01700.01700.01700.01700.01703,797,428
Jul 17, 20240.01700.01800.01600.01800.01802,776,359
Jul 16, 20240.01700.01700.01600.01600.01601,085,965
Jul 15, 20240.01800.01800.01700.01700.01703,124,545
Jul 12, 20240.01800.01900.01700.01700.01702,929,254
Jul 11, 20240.01800.01800.01800.01800.0180333,718
Jul 10, 20240.01800.01800.01700.01700.0170274,984
Jul 9, 20240.01700.01800.01650.01700.01703,310,014
Jul 8, 20240.01600.01800.01600.01800.01805,985,166
Jul 5, 20240.01600.01600.01500.01500.0150683,706
Jul 4, 20240.01600.01700.01600.01600.01601,929,234
Jul 3, 20240.01500.01650.01500.01600.01601,642,166
Jul 2, 20240.01700.01700.01600.01600.01602,171,834
Jul 1, 20240.01500.01900.01500.01700.01707,537,678
Jun 28, 20240.01300.01450.01300.01400.01401,755,053
Jun 27, 20240.01400.01400.01300.01300.01304,379,006
Jun 26, 20240.01500.01500.01400.01400.01405,905,337
Jun 25, 20240.01600.01600.01600.01600.01601,640,412
Jun 24, 20240.01800.01800.01600.01600.01603,270,321
Jun 21, 20240.01700.01700.01700.01700.01701,711,314
Jun 20, 20240.01600.01700.01600.01700.01703,152,187
Jun 19, 20240.01500.01700.01500.01500.01508,292,814
Jun 18, 20240.01500.01500.01400.01500.01503,062,226
Jun 17, 20240.01700.01700.01500.01500.01506,468,777
Jun 14, 20240.01700.01700.01600.01700.0170924,858
Jun 13, 20240.01800.01800.01600.01600.01602,852,053
Jun 12, 20240.01800.01800.01600.01700.01709,069,452
Jun 11, 20240.01900.01900.01800.01800.01804,795,733
Jun 7, 20240.01900.02000.01900.02000.02001,896,566
Jun 6, 20240.01900.01900.01800.01800.01801,451,166
Jun 5, 20240.01800.01900.01800.01900.0190421,197
Jun 4, 20240.01900.01950.01850.01900.01902,385,831
Jun 3, 20240.02000.02100.01900.02000.020010,832,969
May 31, 20240.02200.02200.02200.02200.0220-
May 30, 20240.02200.02200.02200.02200.0220-
May 29, 20240.02300.02300.02200.02200.02204,438,344
May 28, 20240.02300.02300.02100.02300.02305,454,754
May 27, 20240.02200.02200.02100.02100.02101,603,814
May 24, 20240.02000.02100.02000.02100.02102,023,838
May 23, 20240.02200.02200.02000.02000.02005,667,673
May 22, 20240.02200.02300.02200.02300.023011,029,864
May 21, 20240.02300.02300.02200.02200.02205,738,194
May 20, 20240.02300.02300.02100.02300.023013,527,137
May 17, 20240.02050.02050.02000.02000.02004,599,985
May 16, 20240.02100.02300.02000.02100.021011,728,907
May 15, 20240.02000.02000.01800.02000.02004,945,626
May 14, 20240.02100.02100.02000.02100.0210430,983
May 13, 20240.02200.02200.02000.02100.02101,644,014
May 10, 20240.01900.02200.01900.02100.02107,404,024
May 9, 20240.01800.01900.01800.01900.0190274,278
May 8, 20240.01800.01900.01800.01900.0190923,732
May 7, 20240.01700.02000.01700.01900.01906,177,907
May 6, 20240.01600.01750.01600.01700.01703,928,729
May 3, 20240.01600.01600.01500.01600.01601,631,141
May 2, 20240.01700.01700.01500.01500.01503,175,676
May 1, 20240.01700.01700.01600.01600.01609,393,668
Apr 30, 20240.02000.02300.01700.01700.017023,732,157
Apr 29, 20240.01800.01800.01700.01700.01701,662,643
Apr 26, 20240.01900.01900.01800.01800.01804,859,236
Apr 24, 20240.01950.02000.01900.01900.0190592,876
Apr 23, 20240.01900.02000.01800.01900.01906,338,271
Apr 22, 20240.02200.02300.02000.02100.02109,441,314
Apr 19, 20240.01650.02100.01650.02100.021013,563,497
Apr 18, 20240.01700.01700.01600.01600.01601,101,434
Apr 17, 20240.01700.01800.01600.01600.01605,682,775
Apr 16, 20240.01900.01900.01650.01700.01706,314,384
Apr 15, 20240.01900.01900.01800.01900.01905,107,494

Related Tickers

EMU.AX Emu NL
0.0210
-4.55%
 
DKM.AX Duketon Mining Limited
0.1200
0.00%
 
DM1.AX Desert Metals Limited
0.0200
0.00%
 
IVR.AX Investigator Resources Limited
0.0240
+9.09%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
TGN.AX Tungsten Mining NL
0.0840
-2.33%