Argent Industrial Limited (JSE:ART)
2,889.00
+9.00 (0.31%)
Oct 21, 2025, 5:00 PM SAST
Argent Industrial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,879.00 | 2,890.00 | 2,850.00 | 2,889.00 | 2,890.00 | 0.31% | 72,020 |
Oct 20, 2025 | 2,880.00 | 2,880.00 | 2,799.00 | 2,880.00 | 2,880.00 | 1.41% | 25,037 |
Oct 17, 2025 | 2,899.00 | 2,899.00 | 2,840.00 | 2,840.00 | 2,840.00 | -3.04% | 396 |
Oct 16, 2025 | 2,929.00 | 2,930.00 | 2,929.00 | 2,929.00 | 2,929.00 | -0.71% | 6,581 |
Oct 15, 2025 | 2,949.00 | 2,950.00 | 2,806.00 | 2,950.00 | 2,950.00 | 2.61% | 26,010 |
Oct 14, 2025 | 2,929.00 | 2,940.00 | 2,875.00 | 2,875.00 | 2,875.00 | -0.42% | 31,742 |
Oct 13, 2025 | 2,889.00 | 2,950.00 | 2,757.00 | 2,887.00 | 2,887.00 | 1.98% | 140,732 |
Oct 10, 2025 | 2,784.00 | 2,831.00 | 2,750.00 | 2,831.00 | 2,831.00 | 0.78% | 19,482 |
Oct 9, 2025 | 2,796.00 | 2,898.00 | 2,784.00 | 2,809.00 | 2,809.00 | 1.01% | 15,676 |
Oct 8, 2025 | 2,840.00 | 2,860.00 | 2,781.00 | 2,781.00 | 2,781.00 | -3.10% | 13,481 |
Oct 7, 2025 | 2,831.00 | 2,890.00 | 2,800.00 | 2,870.00 | 2,870.00 | -1.34% | 70,646 |
Oct 6, 2025 | 2,930.00 | 2,930.00 | 2,900.00 | 2,909.00 | 2,909.00 | -0.41% | 25,614 |
Oct 3, 2025 | 2,924.00 | 2,924.00 | 2,836.00 | 2,921.00 | 2,921.00 | 3.22% | 1,194 |
Oct 2, 2025 | 2,831.00 | 2,900.00 | 2,830.00 | 2,830.00 | 2,830.00 | -2.88% | 4,978 |
Oct 1, 2025 | 2,831.00 | 2,919.00 | 2,831.00 | 2,914.00 | 2,914.00 | 2.64% | 17,101 |
Sep 30, 2025 | 2,900.00 | 2,925.00 | 2,832.00 | 2,839.00 | 2,839.00 | -2.10% | 130,943 |
Sep 29, 2025 | 2,865.00 | 2,900.00 | 2,844.00 | 2,900.00 | 2,900.00 | 2.04% | 41,692 |
Sep 26, 2025 | 2,811.00 | 2,849.00 | 2,811.00 | 2,842.00 | 2,842.00 | 1.54% | 11,430 |
Sep 25, 2025 | 2,890.00 | 2,890.00 | 2,789.00 | 2,799.00 | 2,799.00 | -0.11% | 19,588 |
Sep 23, 2025 | 2,800.00 | 2,875.00 | 2,800.00 | 2,802.00 | 2,802.00 | 0.07% | 98,693 |
Sep 22, 2025 | 2,840.00 | 2,843.00 | 2,800.00 | 2,800.00 | 2,800.00 | -1.34% | 3,406 |
Sep 19, 2025 | 2,840.00 | 2,850.00 | 2,820.00 | 2,838.00 | 2,838.00 | 0.35% | 101,974 |
Sep 18, 2025 | 2,860.00 | 2,860.00 | 2,820.00 | 2,828.00 | 2,828.00 | 0.25% | 6,927 |
Sep 17, 2025 | 2,840.00 | 2,840.00 | 2,801.00 | 2,821.00 | 2,821.00 | 0.75% | 21,402 |
Sep 16, 2025 | 2,840.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.74% | 9,280 |
Sep 15, 2025 | 2,850.00 | 2,850.00 | 2,786.00 | 2,821.00 | 2,821.00 | -0.18% | 20,362 |
Sep 12, 2025 | 2,785.00 | 2,886.00 | 2,785.00 | 2,826.00 | 2,826.00 | 1.11% | 154,680 |
Sep 11, 2025 | 2,798.00 | 2,832.00 | 2,785.00 | 2,795.00 | 2,795.00 | -1.24% | 65,073 |
Sep 10, 2025 | 2,785.00 | 2,830.00 | 2,785.00 | 2,830.00 | 2,830.00 | 0.04% | 48,853 |
Sep 9, 2025 | 2,829.00 | 2,829.00 | 2,790.00 | 2,829.00 | 2,829.00 | 1.11% | 7,813 |
Sep 8, 2025 | 2,785.00 | 2,825.00 | 2,785.00 | 2,798.00 | 2,798.00 | 0.04% | 6,630 |
Sep 5, 2025 | 2,800.00 | 2,800.00 | 2,785.00 | 2,797.00 | 2,797.00 | 0.50% | 21,394 |
Sep 4, 2025 | 2,825.00 | 2,825.00 | 2,755.00 | 2,783.00 | 2,783.00 | 0.47% | 4,133 |
Sep 3, 2025 | 2,820.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,770.00 | -0.61% | 6,729 |
Sep 2, 2025 | 2,751.00 | 2,820.00 | 2,751.00 | 2,787.00 | 2,787.00 | -1.69% | 18,103 |
Sep 1, 2025 | 2,780.00 | 2,835.00 | 2,751.00 | 2,835.00 | 2,835.00 | 1.94% | 15,743 |
Aug 29, 2025 | 2,761.00 | 2,800.00 | 2,761.00 | 2,781.00 | 2,781.00 | -0.22% | 50,992 |
Aug 28, 2025 | 2,829.00 | 2,835.00 | 2,750.00 | 2,787.00 | 2,787.00 | -0.85% | 19,243 |
Aug 27, 2025 | 2,820.00 | 2,823.00 | 2,760.00 | 2,811.00 | 2,811.00 | 1.12% | 108 |
Aug 26, 2025 | 2,790.00 | 2,790.00 | 2,780.00 | 2,780.00 | 2,713.00 | 1.05% | 1,750 |
Aug 25, 2025 | 2,861.00 | 2,861.00 | 2,750.00 | 2,751.00 | 2,684.70 | - | 3,286 |
Aug 22, 2025 | 2,755.00 | 2,861.00 | 2,750.00 | 2,751.00 | 2,684.70 | -0.25% | 132,828 |
Aug 21, 2025 | 2,761.00 | 2,810.00 | 2,755.00 | 2,758.00 | 2,691.53 | 0.15% | 787 |
Aug 20, 2025 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,687.63 | - | - |
Aug 19, 2025 | 2,810.00 | 2,830.00 | 2,754.00 | 2,754.00 | 2,687.63 | -0.90% | 56,286 |
Aug 18, 2025 | 2,820.00 | 2,820.00 | 2,751.00 | 2,779.00 | 2,712.03 | -1.45% | 11,885 |
Aug 15, 2025 | 2,751.00 | 2,820.00 | 2,750.00 | 2,820.00 | 2,752.04 | 1.51% | 32,163 |
Aug 14, 2025 | 2,780.00 | 2,780.00 | 2,715.00 | 2,778.00 | 2,711.05 | -2.22% | 8,504 |
Aug 13, 2025 | 2,835.00 | 2,842.00 | 2,781.00 | 2,841.00 | 2,772.53 | -0.07% | 23,233 |
Aug 12, 2025 | 2,790.00 | 2,850.00 | 2,780.00 | 2,843.00 | 2,774.48 | 1.25% | 41,585 |