Australia markets close in 2 hours 47 minutes

Argo Blockchain plc (ARBKF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.8000-0.0700 (-3.74%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20211.87001.89001.78001.80001.8000226,982
02 Aug 20211.88001.92001.78001.87001.8700354,400
30 July 20211.81001.90001.72001.87001.8700347,000
29 July 20211.89001.90001.75001.84501.8450231,200
28 July 20211.86101.90001.83001.87001.8700358,400
27 July 20211.90001.90001.75001.84001.8400600,000
26 July 20211.81001.96001.80001.95001.95001,125,900
23 July 20211.66501.66501.48001.52001.5200280,400
22 July 20211.60001.67001.56001.57501.5750495,200
21 July 20211.35101.57001.35001.55301.5530807,400
20 July 20211.23001.23001.13001.21501.2150838,000
19 July 20211.34001.34001.24001.25001.2500477,400
16 July 20211.40001.48001.31001.35001.3500780,600
15 July 20211.25001.26001.15001.19001.1900960,300
14 July 20211.38501.39001.28001.28001.2800754,900
13 July 20211.47001.47001.37001.39001.3900854,800
12 July 20211.55001.61001.50001.50001.5000670,300
09 July 20211.57001.62001.55001.60001.6000326,300
08 July 20211.64001.64001.55001.57001.5700571,800
07 July 20211.71001.71001.65001.66001.6600304,200
06 July 20211.76001.76001.64001.70001.7000636,900
02 July 20211.77901.78001.71001.74501.7450294,100
01 July 20211.67001.81501.65001.77301.7730758,800
30 June 20211.68001.72001.64001.67001.67001,135,100
29 June 20211.71001.84001.71001.79001.7900987,800
28 June 20211.85001.85001.75001.81501.8150449,900
25 June 20211.72001.86001.71001.75001.7500320,800
24 June 20211.79001.82001.70001.78001.7800393,900
23 June 20211.85001.99001.75001.75001.7500346,000
22 June 20211.64001.84001.52001.80001.80001,190,700
21 June 20211.72001.78001.66001.74001.7400933,000
18 June 20211.81001.87001.70001.75001.7500984,700
17 June 20211.95001.98001.85001.88001.8800476,900
16 June 20211.94002.00001.80001.91001.9100716,600
15 June 20212.14002.16002.00002.06002.0600862,700
14 June 20212.16002.28002.14002.14002.14001,187,500
11 June 20212.07002.14002.01002.06002.0600636,500
10 June 20212.25002.25002.07002.10002.1000503,100
09 June 20211.85002.31001.85002.08002.08001,393,100
08 June 20211.80001.88001.66001.77001.77001,531,900
07 June 20211.88002.06501.80001.87001.8700798,000
04 June 20212.10002.10001.96002.03002.0300510,400
03 June 20212.23002.30002.04002.08502.0850503,600
02 June 20212.30002.30002.22002.23002.2300410,100
01 June 20212.25002.30002.16002.30002.3000531,000
28 May 20212.22002.33002.05002.07002.0700917,500
27 May 20212.11002.39002.10002.30002.3000972,300
26 May 20212.00002.09001.94002.07002.07001,062,400
25 May 20211.90001.93001.80001.82001.8200608,900
24 May 20211.82001.82001.70001.77901.7790888,800
21 May 20211.75001.88001.60001.65501.6550951,800
20 May 20211.88001.96001.74001.79001.7900722,800
19 May 20211.51001.85001.51001.80001.80001,581,300
18 May 20211.95002.00001.85001.91001.91001,058,300
17 May 20212.00002.02001.88002.02002.02001,250,200
14 May 20212.17002.25002.02002.17002.17001,582,600
13 May 20211.78002.01001.58001.96001.96004,009,200
12 May 20212.02002.10001.90001.91001.91001,105,000
11 May 20212.01002.17001.90002.10002.10001,152,900
10 May 20212.30002.37002.09002.17002.17001,423,300
07 May 20212.33002.41502.21002.33002.3300729,300
06 May 20212.46502.49002.04002.18002.18001,370,700
05 May 20212.40002.63002.40002.48002.4800628,900
04 May 20212.50002.60002.25002.38002.38001,014,900
03 May 20212.75002.81002.60002.62002.6200701,300
30 Apr 20212.53002.73002.52002.69002.6900499,700
29 Apr 20212.66002.78002.52002.53502.5350754,800
28 Apr 20212.77002.77002.52002.71002.7100850,000
27 Apr 20212.78002.85002.60002.79002.7900942,900
26 Apr 20212.53002.73002.53002.61002.6100996,100
23 Apr 20212.17002.38002.10002.34002.34001,293,000
22 Apr 20212.77002.77002.30002.37502.3750973,300
21 Apr 20212.32002.64002.29002.51002.51001,894,500
20 Apr 20211.94002.10001.83002.04002.04001,625,200
19 Apr 20212.26002.40001.77001.93501.93505,318,600
16 Apr 20212.25002.28002.01002.19002.19002,770,700
15 Apr 20212.66002.70002.27002.43802.43803,709,600
14 Apr 20212.91002.98002.63002.66002.66002,289,600
13 Apr 20213.10003.12002.74002.76502.76503,109,300
12 Apr 20213.20003.31002.99003.02503.02501,181,100
09 Apr 20213.15003.25002.97003.05003.05001,084,600
08 Apr 20213.19003.20003.08003.13003.1300829,200
07 Apr 20213.20003.30003.00003.06003.06001,010,600
06 Apr 20213.34003.37003.20003.23003.2300959,500
05 Apr 20213.20003.35003.15003.23003.2300839,300
01 Apr 20213.32003.35003.18003.20003.2000760,200
31 Mar 20213.29003.40003.23003.32003.3200802,300
30 Mar 20213.50003.50003.10003.21803.21801,376,200
29 Mar 20213.25003.48503.21003.38003.38001,448,900
26 Mar 20213.15003.15002.90003.10003.10001,232,200
25 Mar 20212.75002.80502.55002.78002.78001,966,300
24 Mar 20213.11003.23002.75002.79002.79001,912,800
23 Mar 20213.01003.11502.85002.88002.88001,630,600
22 Mar 20213.20003.47002.99003.07003.07003,061,500
19 Mar 20213.34003.50003.34003.44003.44001,018,900
18 Mar 20213.57003.65003.30003.34003.34001,973,900
17 Mar 20213.25003.75003.19003.68003.68002,482,500
16 Mar 20213.48003.55003.35003.36503.36501,974,800
15 Mar 20213.52003.66003.42003.62503.62502,941,200
12 Mar 20213.31003.75003.18003.53003.53003,353,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...