Argent Minerals Limited (ARD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0200	0.0230	0.0170	0.0170	0.0170	23,732,157
29 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,662,643
26 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	4,859,236
24 Apr 2024	0.0195	0.0200	0.0190	0.0190	0.0190	592,876
23 Apr 2024	0.0190	0.0200	0.0180	0.0190	0.0190	6,338,271
22 Apr 2024	0.0220	0.0230	0.0200	0.0210	0.0210	9,441,314
19 Apr 2024	0.0165	0.0210	0.0165	0.0210	0.0210	13,563,497
18 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,101,434
17 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	5,682,775
16 Apr 2024	0.0190	0.0190	0.0165	0.0170	0.0170	6,314,384
15 Apr 2024	0.0190	0.0190	0.0180	0.0190	0.0190	5,107,494
12 Apr 2024	0.0180	0.0200	0.0170	0.0180	0.0180	11,184,343
11 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	3,136,616
10 Apr 2024	0.0165	0.0170	0.0160	0.0170	0.0170	2,368,227
09 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	4,980,934
08 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	7,722,113
05 Apr 2024	0.0160	0.0170	0.0155	0.0160	0.0160	2,614,529
04 Apr 2024	0.0160	0.0180	0.0160	0.0160	0.0160	8,801,964
03 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	10,577,460
02 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,735,052
28 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,707,862
27 Mar 2024	0.0110	0.0160	0.0110	0.0110	0.0110	49,628,036
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,471,297
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	350,800
21 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	2,323,906
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	900,175
19 Mar 2024	0.0100	0.0100	0.0095	0.0095	0.0095	371,492
18 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,996,757
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	157,358
14 Mar 2024	0.0100	0.0105	0.0090	0.0100	0.0100	6,949,091
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,480
12 Mar 2024	0.0100	0.0110	0.0090	0.0100	0.0100	6,891,017
11 Mar 2024	0.0110	0.0110	0.0105	0.0105	0.0105	665,000
08 Mar 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,104,537
07 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,074,720
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	618,548
05 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	3,658,950
04 Mar 2024	0.0090	0.0100	0.0090	0.0095	0.0095	11,293,152
01 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
28 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,857,080
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,250,000
26 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	539,267
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
22 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,293,234
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	721,000
20 Feb 2024	0.0090	0.0100	0.0080	0.0080	0.0080	2,698,334
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	550,000
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	295,892
13 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	680,653
12 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	722,437
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	612
07 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	271,111
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	66,167
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	282,079
02 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	641,460
01 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,651,423
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	237,000
30 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	5,842,178
29 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	559,219
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,114,888
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	40,000
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	221,873
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	764,750
19 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	324,453
18 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	777,699
17 Jan 2024	0.0090	0.0090	0.0080	0.0085	0.0085	531,121
16 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	7,437,484
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	184,500
12 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	120,948
11 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	258,700
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	169,995
09 Jan 2024	0.0100	0.0100	0.0095	0.0095	0.0095	72,402
08 Jan 2024	0.0095	0.0100	0.0095	0.0100	0.0100	1,240,592
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	409,535
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	230,304
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	459,696
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
29 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	510,497
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	315,390
27 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,328,244
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,397,497
21 Dec 2023	0.0100	0.0100	0.0095	0.0100	0.0100	1,543,258
20 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	716,667
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	275,000
18 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	3,852,361
15 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	750,000
14 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,472,727
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,192,159
12 Dec 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,579,734
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,983,823
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	900,805
05 Dec 2023	0.0130	0.0130	0.0110	0.0110	0.0110	1,857,298
04 Dec 2023	0.0110	0.0130	0.0110	0.0130	0.0130	5,801,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6487-0.0083(-1.27%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.72-0.91(-1.10%)

GOLD2,306.90-50.80(-2.15%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Argent Minerals Limited (ARD.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6487
-0.0083(-1.27%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.72
-0.91(-1.10%)

GOLD
2,306.90
-50.80(-2.15%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)