Skip to main content
logo
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,823.00
+43.00 (1.55%)
Aug 27, 2025, 11:00 AM SAST

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,820.002,823.002,760.002,809.002,811.001.04%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, 20252,800.002,800.002,750.002,763.002,763.000.04%20,097
Jul 24, 20252,749.002,762.002,740.002,762.002,762.001.17%6,137
Jul 23, 20252,750.002,795.002,730.002,730.002,730.00-0.80%163,581
Jul 22, 20252,798.002,799.002,713.002,752.002,752.00-1.71%89,255
Jul 21, 20252,820.002,820.002,750.002,800.002,800.000.07%237,083
Jul 18, 20252,731.002,820.002,727.002,798.002,798.002.60%149,635
Jul 17, 20252,754.002,755.002,718.002,727.002,727.00-0.87%75,415
Jul 16, 20252,745.002,800.002,718.002,751.002,751.001.29%161,293
Jul 15, 20252,751.002,760.002,716.002,716.002,716.00-1.27%67,249
Jul 14, 20252,750.002,753.002,740.002,751.002,751.00-0.29%143,197
Jul 11, 20252,754.002,759.002,730.002,759.002,759.000.29%31,660
Jul 10, 20252,799.002,799.002,706.002,751.002,751.00-0.07%107,277
Jul 9, 20252,745.002,793.002,745.002,753.002,753.000.84%89,489
Jul 8, 20252,745.002,745.002,730.002,730.002,730.000.04%24,671
Jul 7, 20252,770.002,800.002,720.002,729.002,729.000.70%38,725
Jul 4, 20252,750.002,750.002,710.002,710.002,710.00-0.95%34,041
Jul 3, 20252,720.002,738.002,651.002,736.002,736.000.66%96,244
Jul 2, 20252,710.002,720.002,630.002,718.002,718.00-0.37%180,667
Jul 1, 20252,711.002,764.002,710.002,728.002,728.000.74%42,948
Jun 30, 20252,750.002,761.002,570.002,708.002,708.00-0.48%448,713
Jun 27, 20252,700.002,822.002,670.002,721.002,721.003.93%358,534
Jun 26, 20252,575.002,641.002,550.002,618.002,618.001.67%93,323
Jun 25, 20252,593.002,593.002,575.002,575.002,575.000.55%6,433
Jun 24, 20252,531.002,570.002,531.002,561.002,561.00-0.39%37,365
Jun 23, 20252,589.002,589.002,569.002,571.002,571.000.04%9,504
Jun 20, 20252,589.002,589.002,530.002,570.002,570.00-0.89%14,141
Jun 19, 20252,545.002,593.002,545.002,593.002,593.001.17%527