Skip to main content
logo
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,750.00
-50.00 (-1.32%)
May 22, 2026, 4:49 PM SAST

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,800.003,800.003,750.003,751.003,751.00-1.29%21,324
May 21, 20263,800.003,800.003,750.003,800.003,800.00-30,275
May 20, 20263,839.003,839.003,749.003,800.003,800.000.80%15,635
May 19, 20263,819.003,842.003,761.003,770.003,770.000.24%8,839
May 18, 20263,800.003,800.003,761.003,761.003,761.000.03%66,949
May 15, 20263,843.003,843.003,760.003,760.003,760.00-16,865
May 14, 20263,775.003,775.003,750.003,760.003,760.000.27%16,357
May 13, 20263,765.003,818.003,750.003,750.003,750.00-0.37%24,286
May 12, 20263,800.003,824.003,723.003,764.003,764.00-1.44%37,210
May 11, 20263,820.003,825.003,751.003,819.003,819.000.47%28,162
May 8, 20263,720.003,801.003,720.003,801.003,801.002.73%45,144
May 7, 20263,750.003,781.003,603.003,700.003,700.00-0.05%82,829
May 6, 20263,700.003,750.003,700.003,702.003,702.00-1.28%1,886
May 5, 20263,740.003,800.003,611.003,750.003,750.001.00%24,906
May 4, 20263,566.003,750.003,521.003,713.003,713.003.17%76,932
Apr 30, 20263,653.003,695.003,561.003,599.003,599.00-0.03%21,961
Apr 29, 20263,674.003,749.003,540.003,600.003,600.00-1.37%52,244
Apr 28, 20263,599.003,675.003,551.003,650.003,650.002.99%56,239
Apr 24, 20263,521.003,598.003,521.003,544.003,544.000.91%39,058
Apr 23, 20263,533.003,550.003,512.003,512.003,512.00-0.59%24,860
Apr 22, 20263,532.003,533.003,532.003,533.003,533.00-1,062
Apr 21, 20263,400.003,581.003,400.003,533.003,533.003.91%80,443
Apr 20, 20263,385.003,400.003,385.003,400.003,400.000.56%53,719
Apr 17, 20263,360.003,381.003,360.003,381.003,381.001.56%18,251
Apr 16, 20263,329.003,360.003,320.003,329.003,329.00-37,930
Apr 15, 20263,329.003,350.003,329.003,329.003,329.000.06%20,249
Apr 14, 20263,300.003,330.003,299.003,327.003,327.000.03%7,183
Apr 13, 20263,329.003,329.003,323.003,326.003,326.002.34%4,378
Apr 10, 20263,320.003,326.003,169.003,250.003,250.00-14,239
Apr 9, 20263,249.003,250.003,194.003,250.003,250.003.17%51,940
Apr 8, 20263,249.003,249.003,150.003,150.003,150.00-0.63%23,396
Apr 7, 20263,239.003,248.003,170.003,170.003,170.00-0.60%9,017
Apr 2, 20263,170.003,229.003,170.003,189.003,189.00-1.27%7,866
Apr 1, 20263,299.003,299.003,170.003,230.003,230.000.47%16,612
Mar 31, 20263,329.003,329.003,151.003,215.003,215.00-0.43%5,597
Mar 30, 20263,299.003,299.003,150.003,229.003,229.00-2.92%53,941
Mar 27, 20263,226.003,326.003,226.003,326.003,326.003.26%29,652
Mar 26, 20263,260.003,298.003,221.003,221.003,221.00-8,127
Mar 25, 20263,215.003,221.003,202.003,221.003,221.00-0.34%8,854
Mar 24, 20263,249.003,259.003,161.003,232.003,232.00-0.83%18,271
Mar 23, 20263,297.003,307.003,170.003,259.003,259.00-0.82%19,974
Mar 20, 20263,150.003,286.003,150.003,286.003,286.004.65%12,674
Mar 19, 20263,300.003,300.003,109.003,140.003,140.00-6.16%37,467
Mar 18, 20263,330.003,369.003,300.003,346.003,346.000.63%15,378
Mar 17, 20263,325.003,375.003,325.003,325.003,325.00-11,445
Mar 16, 20263,338.003,338.003,309.003,325.003,325.00-0.39%2,517
Mar 13, 20263,325.003,345.003,325.003,338.003,338.00-0.03%16,274
Mar 12, 20263,311.003,339.003,310.003,339.003,339.000.85%3,622
Mar 11, 20263,316.003,334.003,311.003,311.003,311.00-0.15%11,535
Mar 10, 20263,300.003,349.003,259.003,316.003,316.000.48%42,748