Argent Industrial Limited (JSE:ART)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,075.00
0.00 (0.00%)
Sep 29, 2026, 1:03 PM SAST
Argent Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,109.00 | 4,109.00 | 4,075.00 | 4,075.00 | - | - | 1,510 |
| Sep 28, 2026 | 4,097.00 | 4,109.00 | 3,976.00 | 4,075.00 | 4,075.00 | 2.13% | 22,503 |
| Sep 25, 2026 | 3,980.00 | 4,110.00 | 3,941.00 | 3,990.00 | 3,990.00 | 0.25% | 47,516 |
| Sep 23, 2026 | 4,000.00 | 4,100.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 32,002 |
| Sep 22, 2026 | 4,098.00 | 4,098.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.50% | 7,302 |
| Sep 21, 2026 | 3,941.00 | 4,074.00 | 3,910.00 | 4,000.00 | 4,000.00 | 1.52% | 11,924 |
| Sep 18, 2026 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.68% | 52,581 |
| Sep 17, 2026 | 4,075.00 | 4,075.00 | 3,940.00 | 3,967.00 | 3,967.00 | -2.65% | 26,932 |
| Sep 16, 2026 | 4,050.00 | 4,075.00 | 4,020.00 | 4,075.00 | 4,075.00 | 1.12% | 67,186 |
| Sep 15, 2026 | 4,075.00 | 4,100.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.10% | 12,680 |
| Sep 14, 2026 | 4,050.00 | 4,140.00 | 4,050.00 | 4,075.00 | 4,075.00 | 0.62% | 12,335 |
| Sep 11, 2026 | 4,050.00 | 4,100.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 2,015 |
| Sep 10, 2026 | 4,050.00 | 4,070.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.10% | 4,662 |
| Sep 9, 2026 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 4,095.00 | 1.71% | 314 |
| Sep 8, 2026 | 4,100.00 | 4,100.00 | 4,051.00 | 4,100.00 | 4,026.00 | 1.23% | 7,336 |
| Sep 7, 2026 | 4,180.00 | 4,180.00 | 4,001.00 | 4,050.00 | 3,976.90 | -1.77% | 18,361 |
| Sep 4, 2026 | 4,074.00 | 4,123.00 | 4,074.00 | 4,123.00 | 4,048.58 | 0.95% | 96,784 |
| Sep 3, 2026 | 3,950.00 | 4,084.00 | 3,950.00 | 4,084.00 | 4,010.29 | 2.74% | 29,102 |
| Sep 2, 2026 | 4,015.00 | 4,015.00 | 3,950.00 | 3,975.00 | 3,903.26 | -1.00% | 13,590 |
| Sep 1, 2026 | 4,080.00 | 4,085.00 | 4,015.00 | 4,015.00 | 3,942.53 | -1.83% | 6,171 |
| Aug 31, 2026 | 4,180.00 | 4,180.00 | 4,075.00 | 4,090.00 | 4,016.18 | 0.25% | 32,788 |
| Aug 28, 2026 | 4,090.00 | 4,090.00 | 4,075.00 | 4,080.00 | 4,006.36 | -0.24% | 1,549 |
| Aug 27, 2026 | 4,190.00 | 4,190.00 | 4,085.00 | 4,090.00 | 4,016.18 | -0.80% | 11,177 |
| Aug 26, 2026 | 4,191.00 | 4,191.00 | 4,081.00 | 4,123.00 | 4,048.58 | -1.62% | 27,689 |
| Aug 25, 2026 | 4,075.00 | 4,288.00 | 4,075.00 | 4,191.00 | 4,115.36 | 2.85% | 99,255 |
| Aug 24, 2026 | 4,050.00 | 4,075.00 | 4,050.00 | 4,075.00 | 4,001.45 | 0.62% | 1,152 |
| Aug 21, 2026 | 4,050.00 | 4,078.00 | 4,050.00 | 4,050.00 | 3,976.90 | -0.37% | 5,512 |
| Aug 20, 2026 | 4,039.00 | 4,075.00 | 4,001.00 | 4,065.00 | 3,991.63 | 1.37% | 19,205 |
| Aug 19, 2026 | 4,000.00 | 4,040.00 | 4,000.00 | 4,010.00 | 3,937.62 | -0.69% | 9,496 |
| Aug 18, 2026 | 4,049.00 | 4,049.00 | 4,001.00 | 4,038.00 | 3,965.12 | -0.32% | 5,362 |
| Aug 17, 2026 | 4,077.00 | 4,079.00 | 3,990.00 | 4,051.00 | 3,977.88 | -0.64% | 30,165 |
| Aug 14, 2026 | 4,001.00 | 4,078.00 | 4,001.00 | 4,077.00 | 4,003.42 | 1.17% | 13,037 |
| Aug 13, 2026 | 4,068.00 | 4,079.00 | 4,001.00 | 4,030.00 | 3,957.26 | -1.20% | 14,502 |
| Aug 12, 2026 | 4,030.00 | 4,079.00 | 3,995.00 | 4,079.00 | 4,005.38 | 1.09% | 3,620 |
| Aug 11, 2026 | 3,990.00 | 4,050.00 | 3,981.00 | 4,035.00 | 3,962.17 | 1.15% | 14,932 |
| Aug 7, 2026 | 3,994.00 | 4,078.00 | 3,989.00 | 3,989.00 | 3,917.00 | 0.99% | 3,839 |
| Aug 6, 2026 | 4,050.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,878.71 | -2.47% | 13,569 |
| Aug 5, 2026 | 3,947.00 | 4,079.00 | 3,947.00 | 4,050.00 | 3,976.90 | 3.85% | 55,331 |
| Aug 4, 2026 | 4,000.00 | 4,079.00 | 3,900.00 | 3,900.00 | 3,829.61 | - | 14,172 |
| Aug 3, 2026 | 4,079.00 | 4,079.00 | 3,861.00 | 3,900.00 | 3,829.61 | -2.62% | 41,437 |
| Jul 31, 2026 | 4,074.00 | 4,074.00 | 4,001.00 | 4,005.00 | 3,932.71 | -1.84% | 9,710 |
| Jul 30, 2026 | 3,975.00 | 4,100.00 | 3,975.00 | 4,080.00 | 4,006.36 | 2.62% | 104,704 |
| Jul 29, 2026 | 3,976.00 | 4,000.00 | 3,925.00 | 3,976.00 | 3,904.24 | - | 53,877 |
| Jul 28, 2026 | 3,979.00 | 3,979.00 | 3,900.00 | 3,976.00 | 3,904.24 | -0.60% | 48,263 |
| Jul 27, 2026 | 3,900.00 | 4,000.00 | 3,880.00 | 4,000.00 | 3,927.80 | 2.56% | 41,729 |
| Jul 24, 2026 | 3,990.00 | 3,990.00 | 3,900.00 | 3,900.00 | 3,829.61 | -2.45% | 9,422 |
| Jul 23, 2026 | 3,913.00 | 3,998.00 | 3,900.00 | 3,998.00 | 3,925.84 | 1.73% | 13,473 |
| Jul 22, 2026 | 3,950.00 | 3,967.00 | 3,900.00 | 3,930.00 | 3,859.07 | -0.61% | 8,419 |
| Jul 21, 2026 | 3,900.00 | 3,954.00 | 3,900.00 | 3,954.00 | 3,882.64 | -0.03% | 18,337 |
| Jul 20, 2026 | 3,900.00 | 3,969.00 | 3,900.00 | 3,955.00 | 3,883.62 | 1.41% | 35,849 |