Skip to main content
logo
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,840.00
-60.00 (-2.07%)
Sep 30, 2025, 5:00 PM SAST

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20252,900.002,925.002,832.002,840.002,839.00-2.07%130,943
Sep 29, 20252,865.002,900.002,844.002,900.002,900.002.04%41,692
Sep 26, 20252,811.002,849.002,811.002,842.002,842.001.54%11,430
Sep 25, 20252,890.002,890.002,789.002,799.002,799.00-0.11%19,588
Sep 23, 20252,800.002,875.002,800.002,802.002,802.000.07%98,693
Sep 22, 20252,840.002,843.002,800.002,800.002,800.00-1.34%3,406
Sep 19, 20252,840.002,850.002,820.002,838.002,838.000.35%101,974
Sep 18, 20252,860.002,860.002,820.002,828.002,828.000.25%6,927
Sep 17, 20252,840.002,840.002,801.002,821.002,821.000.75%21,402
Sep 16, 20252,840.002,840.002,800.002,800.002,800.00-0.74%9,280
Sep 15, 20252,850.002,850.002,786.002,821.002,821.00-0.18%20,362
Sep 12, 20252,785.002,886.002,785.002,826.002,826.001.11%154,680
Sep 11, 20252,798.002,832.002,785.002,795.002,795.00-1.24%65,073
Sep 10, 20252,785.002,830.002,785.002,830.002,830.000.04%48,853
Sep 9, 20252,829.002,829.002,790.002,829.002,829.001.11%7,813
Sep 8, 20252,785.002,825.002,785.002,798.002,798.000.04%6,630
Sep 5, 20252,800.002,800.002,785.002,797.002,797.000.50%21,394
Sep 4, 20252,825.002,825.002,755.002,783.002,783.000.47%4,133
Sep 3, 20252,820.002,820.002,770.002,770.002,770.00-0.61%6,729
Sep 2, 20252,751.002,820.002,751.002,787.002,787.00-1.69%18,103
Sep 1, 20252,780.002,835.002,751.002,835.002,835.001.94%15,743
Aug 29, 20252,761.002,800.002,761.002,781.002,781.00-0.22%50,992
Aug 28, 20252,829.002,835.002,750.002,787.002,787.00-0.85%19,243
Aug 27, 20252,820.002,823.002,760.002,811.002,811.001.12%108
Aug 26, 20252,790.002,790.002,780.002,780.002,713.001.05%1,750
Aug 25, 20252,861.002,861.002,750.002,751.002,684.70-3,286
Aug 22, 20252,755.002,861.002,750.002,751.002,684.70-0.25%132,828
Aug 21, 20252,761.002,810.002,755.002,758.002,691.530.15%787
Aug 20, 20252,754.002,754.002,754.002,754.002,753.34--
Aug 19, 20252,810.002,830.002,754.002,754.002,687.63-0.90%56,286
Aug 18, 20252,820.002,820.002,751.002,779.002,712.02-1.45%11,885
Aug 15, 20252,751.002,820.002,750.002,820.002,752.041.51%32,163
Aug 14, 20252,780.002,780.002,715.002,778.002,711.05-2.22%8,504
Aug 13, 20252,835.002,842.002,781.002,841.002,772.53-0.07%23,233
Aug 12, 20252,790.002,850.002,780.002,843.002,774.481.25%41,585
Aug 11, 20252,800.002,810.002,760.002,808.002,740.330.32%115,269
Aug 8, 20252,730.002,800.002,730.002,799.002,731.540.90%225,845
Aug 7, 20252,775.002,775.002,730.002,774.002,707.14-0.07%1,010
Aug 6, 20252,735.002,776.002,714.002,776.002,709.101.87%18,096
Aug 5, 20252,714.002,750.002,714.002,725.002,659.330.26%3,802
Aug 4, 20252,729.002,739.002,710.002,718.002,652.490.18%37,085
Aug 1, 20252,701.002,739.002,701.002,713.002,647.611.57%13,640
Jul 31, 20252,750.002,776.002,671.002,671.002,606.63-2.52%129,686
Jul 30, 20252,729.002,818.002,729.002,740.002,673.960.77%134,567
Jul 29, 20252,774.002,774.002,719.002,719.002,653.47-1.49%14,692
Jul 28, 20252,760.002,775.002,760.002,760.002,693.48-0.11%9,910
Jul 25, 20252,800.002,800.002,750.002,763.002,696.410.04%20,097
Jul 24, 20252,749.002,762.002,740.002,762.002,695.431.17%6,137
Jul 23, 20252,750.002,795.002,730.002,730.002,664.21-0.80%163,581
Jul 22, 20252,798.002,799.002,713.002,752.002,685.67-1.71%89,255