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

Johannesburg - Delayed Quote ZAc

Argent Industrial Limited (ART.JO)

Compare
2,540.00
-10.00
(-0.39%)
At close: April 11 at 1:16:10 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,520.002,540.002,500.002,540.002,540.005,370
Apr 10, 20252,520.002,550.002,500.002,550.002,550.0011,296
Apr 9, 20252,427.002,550.002,450.002,500.002,500.0030,553
Apr 8, 20252,450.002,550.002,406.002,500.002,500.0050,987
Apr 7, 20252,510.002,599.002,466.002,500.002,500.0081,624
Apr 4, 20252,513.002,549.002,511.002,511.002,511.008,205
Apr 3, 20252,510.002,574.002,510.002,511.002,511.0024,065
Apr 2, 20252,512.002,550.002,500.002,549.002,549.0040,957
Apr 1, 20252,511.002,554.002,510.002,554.002,554.008,320
Mar 31, 20252,540.002,648.002,510.002,510.002,510.0076,378
Mar 28, 20252,540.002,570.002,536.002,540.002,540.006,972
Mar 27, 20252,541.002,570.002,535.002,570.002,570.0019,223
Mar 26, 20252,541.002,541.002,536.002,541.002,541.0040,705
Mar 25, 20252,540.002,570.002,540.002,540.002,540.005,440
Mar 24, 20252,558.002,575.002,535.002,575.002,575.0025,141
Mar 20, 20252,539.002,606.002,538.002,558.002,558.0017,100
Mar 19, 20252,570.002,609.002,570.002,607.002,607.0034,300
Mar 18, 20252,560.002,570.002,541.002,570.002,570.0048,934
Mar 17, 20252,649.002,649.002,550.002,550.002,550.0023,956
Mar 14, 20252,550.002,649.002,550.002,642.002,642.007,035
Mar 13, 20252,542.002,619.002,542.002,619.002,619.002,150
Mar 12, 20252,599.002,650.002,560.002,650.002,650.0087,529
Mar 11, 20252,565.002,565.002,565.002,565.002,565.003,040
Mar 10, 20252,543.002,600.002,542.002,542.002,542.0018,800
Mar 7, 20252,543.002,609.002,540.002,605.002,605.0021,209
Mar 6, 20252,580.002,610.002,580.002,610.002,610.007,801
Mar 5, 20252,580.002,580.002,580.002,580.002,580.00-
Mar 4, 20252,580.002,600.002,560.002,580.002,580.0016,192
Mar 3, 20252,551.002,580.002,550.002,550.002,550.0012,940
Feb 28, 20252,543.002,600.002,543.002,550.002,550.002,975
Feb 27, 20252,551.002,600.002,550.002,593.002,593.00155,595
Feb 26, 20252,556.002,590.002,551.002,589.002,589.009,851
Feb 25, 20252,553.002,600.002,553.002,600.002,600.003,907
Feb 24, 20252,600.002,600.002,551.002,599.002,599.00178,574
Feb 21, 20252,615.002,615.002,590.002,600.002,600.0019,406
Feb 20, 20252,590.002,600.002,590.002,600.002,600.00120,983
Feb 19, 20252,561.002,598.002,561.002,598.002,598.006,900
Feb 18, 20252,570.002,580.002,560.002,580.002,580.0021,065
Feb 17, 20252,550.002,575.002,550.002,569.002,569.0021,689
Feb 14, 20252,550.002,575.002,542.002,575.002,575.0023,851
Feb 13, 20252,551.002,600.002,551.002,600.002,600.002,500
Feb 12, 20252,599.002,640.002,550.002,550.002,550.00122,393
Feb 11, 20252,624.002,624.002,557.002,600.002,600.00118,224
Feb 10, 20252,546.002,650.002,541.002,639.002,639.00355,434
Feb 7, 20252,625.002,650.002,625.002,650.002,650.0051,175
Feb 6, 20252,625.002,625.002,581.002,625.002,625.003,231
Feb 5, 20252,541.002,625.002,554.002,625.002,625.0056,118
Feb 4, 20252,550.002,598.002,541.002,580.002,580.0077,372
Feb 3, 20252,575.002,580.002,551.002,575.002,575.0018,081
Jan 31, 20252,551.002,590.002,551.002,580.002,580.0037,268
Jan 30, 20252,579.002,599.002,573.002,573.002,573.0012,220
Jan 29, 20252,561.002,580.002,551.002,580.002,580.00432,245
Jan 28, 20252,556.002,600.002,545.002,599.002,599.0043,290
Jan 27, 20252,600.002,599.002,555.002,555.002,555.0020,567
Jan 24, 20252,560.002,600.002,560.002,600.002,600.0035,350
Jan 23, 20252,560.002,599.002,555.002,560.002,560.0027,123
Jan 22, 2025 60.00 Dividend
Jan 22, 20252,600.002,630.002,540.002,560.002,560.0024,675
Jan 21, 20252,639.002,639.002,600.002,639.002,638.4011,920
Jan 20, 20252,610.002,643.002,600.002,641.002,640.4027,586
Jan 17, 20252,673.002,673.002,600.002,600.002,599.4136,191
Jan 16, 20252,673.002,673.002,630.002,669.002,668.3920,100
Jan 15, 20252,644.002,695.002,644.002,695.002,694.393,966
Jan 14, 20252,601.002,673.002,601.002,644.002,643.4013,565
Jan 13, 20252,640.002,690.002,601.002,603.002,602.4163,914
Jan 10, 20252,650.002,686.002,647.002,647.002,646.4018,795
Jan 9, 20252,699.002,700.002,650.002,650.002,649.4056,980
Jan 8, 20252,700.002,700.002,663.002,699.002,698.397,541
Jan 7, 20252,666.002,710.002,666.002,700.002,699.3918,237
Jan 6, 20252,725.002,754.002,666.002,700.002,699.3910,973
Jan 3, 20252,755.002,755.002,725.002,725.002,724.38135
Jan 2, 20252,725.002,755.002,725.002,755.002,754.373,308
Dec 31, 20242,755.002,760.002,755.002,756.002,755.379,109
Dec 30, 20242,755.002,755.002,725.002,725.002,724.387,699
Dec 27, 20242,755.002,755.002,755.002,755.002,754.37-
Dec 24, 20242,750.002,755.002,750.002,755.002,754.373,500
Dec 23, 20242,725.002,750.002,725.002,750.002,749.376,555
Dec 20, 20242,746.002,747.002,707.002,747.002,746.388,152
Dec 19, 20242,735.002,735.002,701.002,701.002,700.391,600
Dec 18, 20242,746.002,747.002,746.002,747.002,746.385,000
Dec 17, 20242,743.002,747.002,709.002,746.002,745.3854,293
Dec 13, 20242,725.002,744.002,701.002,742.002,741.384,854
Dec 12, 20242,700.002,725.002,700.002,725.002,724.3814,315
Dec 11, 20242,685.002,710.002,650.002,650.002,649.4047,831
Dec 10, 20242,700.002,744.002,691.002,700.002,699.3948,089
Dec 9, 20242,701.002,759.002,700.002,755.002,754.3723,187
Dec 6, 20242,730.002,789.002,700.002,700.002,699.3939,291
Dec 5, 20242,750.002,800.002,731.002,750.002,749.3731,232
Dec 4, 20242,785.002,785.002,740.002,740.002,739.389,807
Dec 3, 20242,785.002,799.002,750.002,750.002,749.3761,660
Dec 2, 20242,815.002,800.002,760.002,780.002,779.3745,736
Nov 29, 20242,827.002,830.002,780.002,805.002,804.36129,415
Nov 28, 20242,801.002,830.002,801.002,829.002,828.3624,993
Nov 27, 20242,905.002,910.002,790.002,800.002,799.3647,783
Nov 26, 20242,800.002,913.002,755.002,913.002,912.3445,856
Nov 25, 20242,701.002,809.002,701.002,809.002,808.3620,485
Nov 22, 20242,729.002,729.002,705.002,705.002,704.3923,987
Nov 21, 20242,700.002,729.002,680.002,729.002,728.3820,822
Nov 20, 20242,739.002,740.002,684.002,700.002,699.3913,976
Nov 19, 20242,714.002,729.002,689.002,710.002,709.3842,925
Nov 18, 20242,725.002,725.002,697.002,715.002,714.3866,812
Nov 15, 20242,723.002,749.002,696.002,696.002,695.39102,902
Nov 14, 20242,730.002,730.002,690.002,721.002,720.3849,628
Nov 13, 20242,749.002,749.002,695.002,695.002,694.3935,174
Nov 12, 20242,720.002,731.002,651.002,651.002,650.4079,179
Nov 11, 20242,700.002,732.002,700.002,732.002,731.3826,484
Nov 8, 20242,720.002,720.002,685.002,700.002,699.3955,819
Nov 7, 20242,680.002,719.002,656.002,700.002,699.3938,890
Nov 6, 20242,689.002,689.002,655.002,680.002,679.393,830
Nov 5, 20242,699.002,699.002,669.002,693.002,692.3916,295
Nov 4, 20242,676.002,690.002,675.002,675.002,674.3940,313
Nov 1, 20242,700.002,719.002,675.002,675.002,674.397,748
Oct 31, 20242,700.002,700.002,645.002,676.002,675.3965,214
Oct 30, 20242,680.002,700.002,680.002,700.002,699.394,435
Oct 29, 20242,651.002,718.002,651.002,702.002,701.395,208
Oct 28, 20242,684.002,703.002,664.002,703.002,702.3921,628
Oct 25, 20242,641.002,702.002,640.002,690.002,689.396,272
Oct 24, 20242,700.002,700.002,640.002,640.002,639.409,680
Oct 23, 20242,700.002,720.002,699.002,720.002,719.3812,127
Oct 22, 20242,683.002,700.002,683.002,700.002,699.39579
Oct 21, 20242,685.002,700.002,680.002,681.002,680.398,032
Oct 18, 20242,690.002,690.002,680.002,680.002,679.3951,851
Oct 17, 20242,704.002,708.002,660.002,690.002,689.3913,264
Oct 16, 20242,660.002,704.002,660.002,704.002,703.394,705
Oct 15, 20242,748.002,748.002,660.002,660.002,659.407,163
Oct 14, 20242,664.002,700.002,640.002,700.002,699.3930,141
Oct 11, 20242,727.002,727.002,665.002,696.002,695.395,228
Oct 10, 20242,669.002,685.002,655.002,685.002,684.3960,367
Oct 9, 20242,670.002,670.002,669.002,669.002,668.3921,495
Oct 8, 20242,693.002,700.002,670.002,689.002,688.3922,805
Oct 7, 20242,700.002,699.002,650.002,650.002,649.4024,473
Oct 4, 20242,727.002,727.002,671.002,671.002,670.3938,967
Oct 3, 20242,749.002,749.002,665.002,665.002,664.3941,397
Oct 2, 20242,611.002,749.002,608.002,730.002,729.38412,866
Oct 1, 20242,600.002,648.002,596.002,606.002,605.4133,601
Sep 30, 20242,616.002,620.002,601.002,601.002,600.4141,273
Sep 27, 20242,635.002,650.002,612.002,613.002,612.4120,333
Sep 26, 20242,650.002,670.002,634.002,640.002,639.4058,967
Sep 25, 20242,648.002,649.002,635.002,649.002,648.4076,583
Sep 23, 20242,635.002,648.002,635.002,636.002,635.4012,949
Sep 20, 20242,649.002,660.002,635.002,635.002,634.405,170
Sep 19, 20242,631.002,631.002,596.002,600.002,599.412,555
Sep 18, 20242,608.002,631.002,595.002,631.002,630.4025,020
Sep 17, 20242,608.002,608.002,595.002,595.002,594.4165,740
Sep 16, 20242,606.002,608.002,595.002,608.002,607.4118,021
Sep 13, 20242,600.002,603.002,595.002,603.002,602.4120,265
Sep 12, 20242,600.002,600.002,595.002,595.002,594.4113,831
Sep 11, 20242,600.002,600.002,580.002,580.002,579.4116,434
Sep 10, 20242,611.002,627.002,570.002,580.002,579.4134,063
Sep 9, 20242,600.002,630.002,585.002,627.002,626.4038,989
Sep 6, 20242,606.002,619.002,570.002,600.002,599.4145,778
Sep 5, 20242,600.002,637.002,600.002,600.002,599.4126,470
Sep 4, 20242,640.002,640.002,575.002,601.002,600.4115,498
Sep 3, 20242,650.002,700.002,592.002,592.002,591.41125,033
Sep 2, 20242,640.002,698.002,640.002,698.002,697.3927,184
Aug 30, 20242,640.002,648.002,617.002,640.002,639.40241,816
Aug 29, 20242,600.002,639.002,600.002,620.002,619.4028,381
Aug 28, 20242,639.002,639.002,511.002,600.002,599.4128,583
Aug 27, 20242,611.002,646.002,600.002,601.002,600.4116,757
Aug 26, 20242,699.002,699.002,600.002,610.002,609.4130,170
Aug 23, 20242,620.002,650.002,590.002,620.002,619.40117,300
Aug 22, 20242,601.002,629.002,590.002,620.002,619.4043,049
Aug 21, 20242,600.002,748.002,590.002,600.002,599.4136,986
Aug 20, 20242,535.002,590.002,535.002,590.002,589.41139,431
Aug 19, 20242,540.002,549.002,467.002,524.002,523.4349,963
Aug 16, 20242,501.002,548.002,501.002,504.002,503.436,899
Aug 15, 20242,500.002,548.002,500.002,500.002,499.4324,276
Aug 14, 20242,499.002,496.002,441.002,441.002,440.458,974
Aug 13, 20242,349.002,549.002,349.002,500.002,499.4337,886
Aug 12, 20242,400.002,400.002,310.002,350.002,349.4768,892
Aug 8, 20242,449.002,449.002,305.002,305.002,304.4856,490
Aug 7, 20242,275.002,475.002,275.002,400.002,399.45405,247
Aug 6, 20242,263.002,300.002,263.002,275.002,274.4873,898
Aug 5, 20242,215.002,300.002,210.002,270.002,269.48142,590
Aug 2, 20242,225.002,302.002,225.002,250.002,249.4954,498
Aug 1, 20242,221.002,250.002,221.002,250.002,249.491,121
Jul 31, 20242,285.002,337.002,215.002,215.002,214.5024,184
Jul 30, 20242,285.002,285.002,255.002,285.002,284.4823,608
Jul 29, 20242,290.002,293.002,270.002,285.002,284.484,846
Jul 26, 20242,347.002,347.002,250.002,261.002,260.4972,841
Jul 25, 20242,259.002,270.002,250.002,270.002,269.4839,262
Jul 24, 20242,275.002,349.002,260.002,260.002,259.4974,490
Jul 23, 20242,265.002,330.002,235.002,275.002,274.4861,171
Jul 22, 20242,250.002,265.002,250.002,250.002,249.4947,802
Jul 19, 20242,240.002,241.002,201.002,241.002,240.4924,218
Jul 18, 20242,240.002,290.002,219.002,220.002,219.5038,179
Jul 17, 2024 60.00 Dividend
Jul 17, 20242,220.002,240.002,173.002,240.002,239.4939,627
Jul 16, 20242,240.002,275.002,220.002,220.002,218.9052,622
Jul 15, 20242,181.002,279.002,180.002,221.002,219.9028,538
Jul 12, 20242,233.002,270.002,205.002,270.002,268.8750,399
Jul 11, 20242,250.002,278.002,205.002,220.002,218.90100,108
Jul 10, 20242,285.002,300.002,235.002,265.002,263.8757,382
Jul 9, 20242,219.002,300.002,207.002,280.002,278.8785,385
Jul 8, 20242,240.002,289.002,180.002,245.002,243.88112,795
Jul 5, 20242,230.002,231.002,220.002,230.002,228.8920,148
Jul 4, 20242,230.002,230.002,181.002,230.002,228.897,773
Jul 3, 20242,220.002,235.002,161.002,235.002,233.8917,687
Jul 2, 20242,230.002,230.002,210.002,220.002,218.9017,865
Jul 1, 20242,199.002,230.002,160.002,230.002,228.89156,998
Jun 28, 20242,131.002,239.002,100.002,160.002,158.93103,485
Jun 27, 20242,200.002,279.002,130.002,130.002,128.9452,294
Jun 26, 20242,270.002,270.002,130.002,130.002,128.9423,589
Jun 25, 20242,245.002,299.002,205.002,205.002,203.9020,171
Jun 24, 20242,179.002,245.002,179.002,244.002,242.882,557
Jun 21, 20242,180.002,180.002,131.002,146.002,144.936,310
Jun 20, 20242,170.002,195.002,160.002,180.002,178.9219,750
Jun 19, 20242,140.002,179.002,140.002,140.002,138.9420,853
Jun 18, 20242,145.002,175.002,130.002,140.002,138.9436,152
Jun 14, 20242,149.002,150.002,100.002,140.002,138.949,854
Jun 13, 20242,120.002,150.002,100.002,149.002,147.938,214
Jun 12, 20242,115.002,140.002,066.002,120.002,118.956,829
Jun 11, 20242,062.002,140.002,062.002,090.002,088.9626,508
Jun 10, 20242,094.002,144.002,053.002,096.002,094.9619,336
Jun 7, 20242,051.002,099.002,051.002,090.002,088.9618,071
Jun 6, 20242,100.002,100.002,016.002,019.002,018.0023,477
Jun 5, 20242,060.002,099.002,040.002,040.002,038.9911,149
Jun 4, 20242,030.002,100.002,030.002,040.002,038.9922,488
Jun 3, 20242,040.002,130.001,989.002,020.002,018.9997,768
May 31, 20242,058.002,075.002,035.002,040.002,038.994,234
May 30, 20242,080.002,080.002,040.002,070.002,068.9716,145
May 28, 20242,041.002,080.002,040.002,080.002,078.9734,801
May 27, 20242,150.002,149.002,040.002,080.002,078.9758,512
May 24, 20242,040.002,179.002,040.002,120.002,118.9532,416
May 23, 20242,060.002,090.002,039.002,082.002,080.9634,431
May 22, 20242,070.002,095.002,036.002,095.002,093.9614,896
May 21, 20242,090.002,102.002,061.002,093.002,091.9624,149
May 20, 20242,050.002,065.002,030.002,065.002,063.9759,905
May 17, 20242,020.002,025.001,989.002,025.002,023.9942,044
May 16, 20242,000.002,042.001,952.001,989.001,988.01237,256
May 15, 20242,000.001,999.001,948.001,999.001,998.0168,911
May 14, 20241,947.002,000.001,930.002,000.001,999.00278,614
May 13, 20241,947.001,947.001,908.001,947.001,946.0392,345
May 10, 20241,918.001,947.001,900.001,947.001,946.0314,375
May 9, 20241,918.001,975.001,918.001,935.001,934.04109,022
May 8, 20241,912.001,926.001,912.001,926.001,925.0426,116
May 7, 20241,902.001,925.001,890.001,912.001,911.0556,111
May 6, 20241,929.001,929.001,901.001,912.001,911.0566,919
May 3, 20241,861.001,880.001,861.001,875.001,874.0788,071
May 2, 20241,890.001,925.001,850.001,912.001,911.05706,840
Apr 30, 20241,856.001,889.001,818.001,850.001,849.08643,719
Apr 29, 20241,842.001,889.001,800.001,880.001,879.0631,163
Apr 26, 20241,791.001,844.001,770.001,844.001,843.08410,670
Apr 25, 20241,800.001,817.001,791.001,800.001,799.107,706
Apr 24, 20241,805.001,818.001,790.001,800.001,799.1021,300
Apr 23, 20241,820.001,821.001,804.001,818.001,817.1064,675
Apr 22, 20241,840.001,840.001,775.001,820.001,819.09128,274
Apr 19, 20241,818.001,848.001,815.001,848.001,847.0813,014
Apr 18, 20241,822.001,822.001,820.001,820.001,819.092,738
Apr 17, 20241,840.001,847.001,805.001,811.001,810.1034,589
Apr 16, 20241,850.001,850.001,790.001,800.001,799.10184,827
Apr 15, 20241,842.001,863.001,807.001,829.001,828.09183,178
Apr 12, 20241,850.001,849.001,814.001,842.001,841.0844,702
Apr 11, 20241,867.001,867.001,867.001,867.001,866.07650