Argent Minerals Limited (ARD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0160

+0.0005

(+3.23%)

At close: 03:51PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0155	0.0160	0.0150	0.0160	0.0160	2,296,410
02 May 2024	0.0165	0.0170	0.0155	0.0155	0.0155	2,554,938
01 May 2024	0.0170	0.0170	0.0160	0.0170	0.0170	9,481,527
30 Apr 2024	0.0200	0.0230	0.0170	0.0170	0.0170	21,979,096
29 Apr 2024	0.0180	0.0180	0.0170	0.0180	0.0180	2,054,670
26 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	3,221,548
24 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,846,599
23 Apr 2024	0.0190	0.0200	0.0180	0.0190	0.0190	4,499,923
22 Apr 2024	0.0210	0.0230	0.0200	0.0210	0.0210	5,789,012
19 Apr 2024	0.0165	0.0210	0.0160	0.0210	0.0210	5,713,736
18 Apr 2024	0.0165	0.0165	0.0160	0.0160	0.0160	636,043
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0190	0.0190	0.0160	0.0170	0.0170	4,085,902
15 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	4,063,234
12 Apr 2024	0.0180	0.0195	0.0170	0.0180	0.0180	5,452,920
11 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	2,456,660
10 Apr 2024	0.0160	0.0180	0.0160	0.0170	0.0170	2,158,654
09 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	4,174,482
08 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	4,596,635
05 Apr 2024	0.0160	0.0165	0.0150	0.0160	0.0160	4,981,398
04 Apr 2024	0.0170	0.0180	0.0150	0.0150	0.0150	9,512,046
03 Apr 2024	0.0140	0.0160	0.0140	0.0140	0.0140	10,351,141
02 Apr 2024	0.0120	0.0125	0.0115	0.0120	0.0120	6,814,806
28 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,754,000
27 Mar 2024	0.0110	0.0160	0.0105	0.0110	0.0110	41,789,386
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	324,000
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,666
21 Mar 2024	0.0110	0.0110	0.0090	0.0100	0.0100	1,014,863
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,059,244
18 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	886,100
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,100
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,028,362
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	2,350,000
11 Mar 2024	0.0100	0.0105	0.0100	0.0100	0.0100	632,766
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,250,000
07 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,194,998
06 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	230,000
05 Mar 2024	0.0095	0.0120	0.0095	0.0120	0.0120	1,211,965
04 Mar 2024	0.0085	0.0100	0.0085	0.0095	0.0095	4,808,625
01 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	1,700,000
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	464,646
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
26 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	211,332
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	210,343
21 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	224,000
20 Feb 2024	0.0090	0.0100	0.0080	0.0080	0.0080	546,667
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
07 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	230,000
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	160,000
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	17,921
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	67,573
01 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,441,120
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,666
30 Jan 2024	0.0090	0.0100	0.0085	0.0090	0.0090	3,493,480
29 Jan 2024	0.0085	0.0090	0.0080	0.0090	0.0090	1,606,655
25 Jan 2024	0.0085	0.0085	0.0080	0.0085	0.0085	895,621
24 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	400,000
23 Jan 2024	0.0080	0.0085	0.0080	0.0085	0.0085	2,437,354
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,899
19 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	284,667
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,663,888
16 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,872,600
15 Jan 2024	0.0090	0.0095	0.0090	0.0095	0.0095	815,022
12 Jan 2024	0.0100	0.0100	0.0090	0.0095	0.0095	316,834
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,334
08 Jan 2024	0.0090	0.0100	0.0090	0.0095	0.0095	758,816
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,113
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,860
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	240,000
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	39,253
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	9,583
22 Dec 2023	0.0100	0.0100	0.0095	0.0100	0.0100	495,558
21 Dec 2023	0.0095	0.0100	0.0090	0.0100	0.0100	775,242
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,106,666
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	113,250
18 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,862,000
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	449,999
12 Dec 2023	0.0100	0.0100	0.0095	0.0095	0.0095	560,884
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,294,821
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6582+0.0011(+0.16%)

OIL79.05+0.10(+0.13%)

GOLD2,310.00+0.40(+0.02%)

Bitcoin AUD90,147.06+2,419.73(+2.76%)

Argent Minerals Limited (ARD.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6582
+0.0011(+0.16%)

OIL
79.05
+0.10(+0.13%)

GOLD
2,310.00
+0.40(+0.02%)

Bitcoin AUD
90,147.06
+2,419.73(+2.76%)