Australia markets closed

Argent Minerals Limited (ARD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0320-0.0030 (-8.57%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.03500.03500.03200.03200.03205,912,601
30 Nov 20210.03500.03600.03400.03500.03502,476,328
29 Nov 20210.03400.03700.03400.03500.03502,526,433
26 Nov 20210.03700.03700.03600.03700.0370973,569
25 Nov 20210.03700.03700.03600.03700.0370874,382
24 Nov 20210.03600.03800.03500.03600.03602,868,097
23 Nov 20210.03600.03600.03600.03600.03601,316,454
22 Nov 20210.03900.03900.03600.03800.03802,839,217
19 Nov 20210.04100.04100.03800.03900.03902,134,197
18 Nov 20210.04100.04300.04100.04100.04101,497,893
17 Nov 20210.04100.04300.04000.04000.04001,444,767
16 Nov 20210.04200.04300.04100.04100.04101,221,634
15 Nov 20210.04400.04600.04200.04200.04202,165,154
12 Nov 20210.04500.04600.04200.04400.04403,521,005
11 Nov 20210.04200.04500.04200.04300.04306,893,837
10 Nov 20210.03800.03800.03600.03700.0370948,983
09 Nov 20210.04100.04100.03800.03800.03801,175,257
08 Nov 20210.03900.04000.03500.04000.04005,777,891
05 Nov 20210.03600.03800.03600.03650.0365346,418
04 Nov 20210.03500.03800.03500.03700.03701,592,105
03 Nov 20210.03600.03800.03500.03500.03501,309,567
02 Nov 20210.03600.03700.03500.03500.03501,511,187
01 Nov 20210.03800.03800.03400.03500.03503,623,094
29 Oct 20210.03900.04000.03700.03900.03902,448,244
28 Oct 20210.03600.03900.03550.03900.03902,025,124
27 Oct 20210.04200.04200.03600.03600.03606,639,357
26 Oct 20210.04300.04600.04100.04100.04107,829,646
25 Oct 20210.03500.04100.03500.04100.04108,466,427
22 Oct 20210.03200.03600.03100.03400.03404,379,491
21 Oct 20210.03200.03250.03200.03200.03201,197,015
20 Oct 20210.03000.03200.03000.03000.03001,454,598
19 Oct 20210.02900.03100.02800.03100.03101,600,434
18 Oct 20210.03100.03100.02900.02900.02901,671,660
15 Oct 20210.03000.03300.03000.03100.03102,168,673
14 Oct 20210.02800.03000.02800.02900.02903,261,778
13 Oct 20210.02600.02700.02600.02700.0270373,881
12 Oct 20210.02700.02700.02600.02600.02601,579,825
11 Oct 20210.02700.02700.02700.02700.0270638,047
08 Oct 20210.02800.02800.02600.02700.02701,653,821
07 Oct 20210.02900.02900.02700.02700.02701,272,620
06 Oct 20210.03000.03000.02700.02900.02902,265,483
05 Oct 20210.02900.03000.02900.03000.03002,378,216
04 Oct 20210.02650.02900.02650.02900.02902,029,430
01 Oct 20210.02700.02800.02600.02700.02701,240,885
30 Sept 20210.02600.02700.02600.02600.0260968,348
29 Sept 20210.02700.02700.02700.02700.0270286,853
28 Sept 20210.02700.02800.02700.02800.0280820,384
27 Sept 20210.02700.02800.02700.02700.0270222,759
24 Sept 20210.02900.02900.02700.02800.0280390,808
23 Sept 20210.02900.02900.02800.02800.02801,109,180
22 Sept 20210.02700.02800.02700.02800.0280957,137
21 Sept 20210.02600.02800.02600.02800.0280809,770
20 Sept 20210.02700.02700.02500.02600.02601,326,187
17 Sept 20210.02900.02900.02700.02700.02702,314,286
16 Sept 20210.03000.03000.02900.03000.0300876,847
15 Sept 20210.02900.03100.02900.02900.02901,637,472
14 Sept 20210.02900.03000.02900.02900.02901,121,121
13 Sept 20210.03000.03000.02900.02900.0290708,527
10 Sept 20210.03000.03200.03000.03100.03101,344,004
09 Sept 20210.03100.03100.02900.02900.0290558,478
08 Sept 20210.03100.03200.03000.03100.03102,549,076
07 Sept 20210.03500.03700.03400.03400.03401,502,005
06 Sept 20210.03300.03600.03300.03500.03504,138,459
03 Sept 20210.03000.03300.03000.03200.0320972,451
02 Sept 20210.03000.03000.02900.03000.0300470,318
01 Sept 20210.03200.03200.02900.03000.03001,530,691
31 Aug 20210.03200.03200.03200.03200.03201,321,623
30 Aug 20210.03100.03300.03000.03300.03303,426,791
27 Aug 20210.02850.03000.02850.03000.0300920,891
26 Aug 20210.02900.02900.02800.02800.02801,684,456
25 Aug 20210.02800.02900.02800.02800.0280806,601
24 Aug 20210.02900.02900.02900.02900.0290793,340
23 Aug 20210.02800.02800.02700.02800.02801,434,108
20 Aug 20210.03100.03100.02800.02800.02801,418,663
19 Aug 20210.03100.03100.02900.02900.02901,139,278
18 Aug 20210.03000.03000.02900.02900.0290948,353
17 Aug 20210.03200.03200.03000.03000.03001,493,882
16 Aug 20210.03200.03500.03200.03300.03304,163,048
13 Aug 20210.03000.03100.02900.03100.03101,176,844
12 Aug 20210.02900.03100.02900.03100.03101,659,923
11 Aug 20210.02800.02900.02700.02800.02803,074,675
10 Aug 20210.02700.02800.02600.02800.02802,716,978
09 Aug 20210.02900.02900.02700.02800.02803,521,229
06 Aug 20210.02800.02950.02800.02900.0290935,067
05 Aug 20210.02900.02950.02900.02900.0290427,352
04 Aug 20210.03000.03000.02800.02900.02902,207,495
03 Aug 20210.03000.03100.02900.02900.02901,482,868
02 Aug 20210.03200.03200.02900.02900.02901,234,490
30 July 20210.03100.03200.03000.03100.03101,998,625
29 July 20210.03000.03200.03000.03000.03003,122,700
28 July 20210.03100.03100.03000.03000.03001,695,024
27 July 20210.03300.03300.02900.03100.03105,487,232
26 July 20210.03200.03300.03100.03200.03204,456,789
23 July 20210.03400.03400.03100.03200.03203,401,729
22 July 20210.03700.03700.03300.03300.03302,807,214
21 July 20210.03600.03600.03400.03500.03502,467,872
20 July 20210.03800.03800.03700.03700.0370873,377
19 July 20210.04000.04000.03800.03800.03802,214,547
16 July 20210.04000.04100.04000.04100.0410564,403
15 July 20210.04000.04100.03900.04100.04101,110,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...