ASX - Delayed Quote AUD

Argent BioPharma Limited (RGT.AX)

0.1400

-0.0200

(-12.50%)

At close: 3:14:18 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.1500	0.1500	0.1250	0.1400	0.1400	41,979
Jan 29, 2025	0.1700	0.1800	0.1700	0.1700	0.1700	57,798
Jan 28, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	73,545
Jan 24, 2025	0.1900	0.2000	0.1900	0.1900	0.1900	55,406
Jan 23, 2025	0.1950	0.2000	0.1950	0.2000	0.2000	5,000
Jan 22, 2025	0.1850	0.2000	0.1850	0.2000	0.2000	23,700
Jan 21, 2025	0.1800	0.1950	0.1800	0.1950	0.1950	5,414
Jan 20, 2025	0.2000	0.2000	0.1700	0.1900	0.1900	92,761
Jan 17, 2025	0.1900	0.2000	0.1750	0.2000	0.2000	98,281
Jan 16, 2025	0.2200	0.2200	0.1950	0.2150	0.2150	22,018
Jan 15, 2025	0.2450	0.2450	0.2300	0.2300	0.2300	8,398
Jan 14, 2025	0.2450	0.2600	0.2300	0.2450	0.2450	279,145
Jan 13, 2025	0.2200	0.2350	0.2150	0.2150	0.2150	27,560
Jan 10, 2025	0.2200	0.2200	0.2100	0.2100	0.2100	23,020
Jan 9, 2025	0.2450	0.2450	0.2300	0.2300	0.2300	168,437
Jan 8, 2025	0.2500	0.2800	0.2200	0.2450	0.2450	362,254
Jan 7, 2025	0.1900	0.2600	0.1900	0.2500	0.2500	335,347
Jan 2, 2025	0.1700	0.1800	0.1700	0.1700	0.1700	16,047
Dec 31, 2024	0.1600	0.1700	0.1600	0.1700	0.1700	1,953
Dec 30, 2024	0.1550	0.1550	0.1500	0.1550	0.1550	3,914
Dec 27, 2024	0.1500	0.1550	0.1500	0.1550	0.1550	715
Dec 24, 2024	0.1550	0.1600	0.1500	0.1500	0.1500	4,289
Dec 23, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	155
Dec 20, 2024	0.1550	0.1550	0.1550	0.1550	0.1550	56,564
Dec 19, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	2,788
Dec 18, 2024	0.1700	0.1750	0.1700	0.1700	0.1700	85,389
Dec 17, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	37,648
Dec 16, 2024	0.1800	0.1800	0.1750	0.1800	0.1800	33,084
Dec 13, 2024	0.1850	0.1900	0.1750	0.1750	0.1750	63,991
Dec 12, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	21,673
Dec 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	4,935
Dec 10, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	13,544
Dec 9, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,339
Dec 6, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	146
Dec 5, 2024	0.2200	0.2250	0.2200	0.2200	0.2200	2,461
Dec 4, 2024	0.2200	0.2200	0.2100	0.2150	0.2150	3,863
Dec 3, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,640
Dec 2, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	8,705
Nov 29, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	2,100
Nov 28, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	6,220
Nov 27, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	19,907
Nov 26, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	43,630
Nov 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	400
Nov 21, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	697
Nov 20, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	63,150
Nov 19, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	22,576
Nov 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,333
Nov 15, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	932
Nov 14, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	1,720
Nov 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,895
Nov 12, 2024	0.2650	0.2950	0.2650	0.2950	0.2950	1,164
Nov 11, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	1,824
Nov 7, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	41,497
Nov 6, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	44,928
Nov 4, 2024	0.2550	0.2800	0.2550	0.2800	0.2800	3,534
Nov 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,948
Oct 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	167
Oct 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	257
Oct 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20
Oct 24, 2024	0.3250	0.3250	0.3050	0.3050	0.3050	6,923
Oct 23, 2024	0.3250	0.3550	0.3250	0.3250	0.3250	4,801
Oct 22, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	12,803
Oct 21, 2024	0.3800	0.3900	0.3500	0.3500	0.3500	107,405
Oct 17, 2024	0.3900	0.3950	0.3600	0.3900	0.3900	39,974
Oct 16, 2024	0.4300	0.4400	0.4250	0.4300	0.4300	15,723
Oct 15, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	2,214
Oct 14, 2024	0.4350	0.4350	0.3700	0.3750	0.3750	63,236
Oct 11, 2024	0.4950	0.5000	0.4600	0.4700	0.4700	102,342
Oct 10, 2024	0.5050	0.5100	0.4500	0.4850	0.4850	92,846
Oct 9, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	3,789
Oct 8, 2024	0.5050	0.5650	0.5050	0.5650	0.5650	15,721
Oct 7, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	550
Oct 4, 2024	0.5000	0.5500	0.4050	0.5500	0.5500	17,053
Oct 3, 2024	0.5100	0.5350	0.4600	0.5350	0.5350	90,605
Oct 2, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	120,131
Oct 1, 2024	0.3800	0.5600	0.3800	0.5300	0.5300	137,587
Sep 30, 2024	0.3200	0.3650	0.3200	0.3500	0.3500	3,119
Sep 27, 2024	0.3500	0.3600	0.3450	0.3550	0.3550	18,845
Sep 26, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	25,987
Sep 25, 2024	0.2950	0.3300	0.2950	0.3250	0.3250	38,353
Sep 24, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	14,327
Sep 23, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	4,674
Sep 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	21,714
Sep 19, 2024	0.3550	0.3550	0.3200	0.3200	0.3200	7,520
Sep 18, 2024	0.3250	0.3450	0.3200	0.3300	0.3300	16,323
Sep 17, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	6,783
Sep 16, 2024	0.3200	0.3450	0.3200	0.3350	0.3350	3,274
Sep 13, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	9,732
Sep 12, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	5,316
Sep 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	529
Sep 10, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	38,037
Sep 9, 2024	0.3350	0.3600	0.3350	0.3600	0.3600	5,960
Sep 6, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	4,240
Sep 5, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	98,950
Sep 4, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	19,885
Sep 3, 2024	0.3450	0.3650	0.3250	0.3300	0.3300	24,254
Sep 2, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	5,613
Aug 30, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	4,929
Aug 29, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	22,843
Aug 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,877
Aug 26, 2024	0.3500	0.3550	0.3400	0.3500	0.3500	146,213
Aug 23, 2024	0.3450	0.3550	0.3300	0.3500	0.3500	174,509
Aug 22, 2024	0.4150	0.4150	0.3350	0.3350	0.3350	154,584
Aug 21, 2024	0.2800	0.4200	0.2800	0.4200	0.4200	100,409
Aug 20, 2024	0.2400	0.2550	0.2400	0.2550	0.2550	549,199
Aug 19, 2024	0.1900	0.2600	0.1900	0.2500	0.2500	67,955
Aug 16, 2024	0.1800	0.2300	0.1750	0.2300	0.2300	451,891
Aug 15, 2024	0.2550	0.2550	0.1500	0.1650	0.1650	348,635
Aug 12, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	351
Aug 9, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	174
Aug 8, 2024	0.2850	0.2850	0.2600	0.2600	0.2600	11,794
Aug 7, 2024	0.2700	0.2950	0.2700	0.2950	0.2950	10,004
Aug 6, 2024	0.2450	0.2700	0.2300	0.2700	0.2700	20,345
Aug 5, 2024	0.2700	0.2900	0.2700	0.2700	0.2700	2,254
Aug 2, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	5,287
Aug 1, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	1,416
Jul 31, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	5,081
Jul 30, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	5,510
Jul 29, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	53,187
Jul 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	347
Jul 25, 2024	0.2900	0.3100	0.2800	0.2800	0.2800	2,020
Jul 24, 2024	0.3100	0.3500	0.2750	0.2900	0.2900	681,710
Jul 23, 2024	0.3050	0.3150	0.3050	0.3050	0.3050	113,539
Jul 22, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	2,575
Jul 19, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	1,008
Jul 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	15,313
Jul 17, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	28,211
Jul 16, 2024	0.3050	0.3050	0.2800	0.2900	0.2900	103,230
Jul 11, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	1,938
Jul 10, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	15,777
Jul 9, 2024	0.2900	0.3050	0.2900	0.3000	0.3000	25,666
Jul 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	707
Jul 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	75
Jul 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12
Jul 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,372
Jul 2, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	17,025
Jul 1, 2024	0.3000	0.3500	0.3000	0.3400	0.3400	21,962
Jun 27, 2024	0.2550	0.3000	0.2550	0.3000	0.3000	5,713
Jun 26, 2024	0.2500	0.2700	0.2500	0.2550	0.2550	2,991
Jun 25, 2024	0.3100	0.3100	0.2500	0.2700	0.2700	21,719
Jun 24, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	52,134
Jun 21, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	8,410
Jun 20, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,204
Jun 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,102
Jun 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,972
Jun 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,355
Jun 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	230
Jun 13, 2024	0.3000	0.3270	0.3000	0.3000	0.3000	10,261
Jun 12, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	7,105
Jun 11, 2024	0.3200	0.3200	0.2950	0.2950	0.2950	77
Jun 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,474
Jun 6, 2024	0.3300	0.3350	0.3200	0.3200	0.3200	4,574
Jun 5, 2024	0.3300	0.3450	0.3050	0.3200	0.3200	25,031
Jun 4, 2024	0.3500	0.3700	0.3500	0.3500	0.3500	6,800
Jun 3, 2024	0.3700	0.3700	0.3300	0.3300	0.3300	15,987
May 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	800
May 30, 2024	0.3600	0.3950	0.3600	0.3600	0.3600	13,114
May 29, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	24,434
May 28, 2024	0.3650	0.3950	0.3600	0.3950	0.3950	30,332
May 27, 2024	0.3650	0.3750	0.3650	0.3650	0.3650	20,059
May 24, 2024	0.3750	0.3950	0.3650	0.3950	0.3950	2,552
May 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	464
May 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,765
May 21, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	3,139
May 20, 2024	0.3500	0.3700	0.3500	0.3650	0.3650	9,187
May 17, 2024	0.3750	0.3750	0.3550	0.3550	0.3550	6,677
May 16, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	919
May 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,764
May 14, 2024	0.3800	0.4000	0.3750	0.3800	0.3800	4,941
May 13, 2024	0.4050	0.4050	0.3800	0.3800	0.3800	3,731
May 10, 2024	0.3800	0.4050	0.3800	0.4050	0.4050	2,089
May 9, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	529
May 8, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	5,582
May 7, 2024	0.3800	0.3950	0.3700	0.3950	0.3950	967
May 6, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	2,801
May 3, 2024	0.3900	0.3900	0.3750	0.3800	0.3800	8,598
May 2, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	2,032
May 1, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	4,147
Apr 30, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	32,738
Apr 29, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	6,035
Apr 26, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	1,033
Apr 24, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	6,603
Apr 23, 2024	0.4250	0.4250	0.4050	0.4250	0.4250	28,092
Apr 22, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	5,109
Apr 19, 2024	0.4150	0.4300	0.4100	0.4300	0.4300	4,257
Apr 18, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	8,488
Apr 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2
Apr 16, 2024	0.4450	0.4450	0.4100	0.4350	0.4350	18,828
Apr 15, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	11,403
Apr 12, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	49,208
Apr 11, 2024	0.4200	0.4500	0.4200	0.4350	0.4350	8,542
Apr 10, 2024	0.4450	0.4450	0.4150	0.4150	0.4150	6,145
Apr 9, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	43,411
Apr 8, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	27,077
Apr 5, 2024	0.4050	0.4300	0.4050	0.4100	0.4100	19,555
Apr 4, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,445
Apr 3, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	7,555
Apr 2, 2024	0.4100	0.4200	0.3950	0.4200	0.4200	47,232
Mar 28, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	9,618
Mar 27, 2024	0.3950	0.4200	0.3950	0.4200	0.4200	13,088
Mar 26, 2024	0.4100	0.4100	0.3900	0.3950	0.3950	38,947
Mar 25, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	1,435

VIT.AX Vitura Health Limited

0.0780

+2.63%

VLS.AX Vita Life Sciences Limited

1.8800

+3.01%

PER.AX PERCHERON FPO [PER]

0.0080

0.00%

NXS.AX Next Science Limited

0.1300

+18.18%

MVP.AX Medical Developments International Limited

0.6650

+51.14%

SNT.AX Syntara Limited

0.0700

0.00%

HIK.L Hikma Pharmaceuticals PLC

2,280.00

+1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Argent BioPharma Limited (RGT.AX)

Related Tickers