Argent BioPharma Limited (RGT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:39PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 6,677 |
| 16 May 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 919 |
| 15 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,764 |
| 14 May 2024 | 0.3800 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 4,941 |
| 13 May 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 3,731 |
| 10 May 2024 | 0.3800 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 2,089 |
| 09 May 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 529 |
| 08 May 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 5,582 |
| 07 May 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 967 |
| 06 May 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 2,801 |
| 03 May 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 8,598 |
| 02 May 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 2,032 |
| 01 May 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 4,147 |
| 30 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 32,738 |
| 29 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 6,035 |
| 26 Apr 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 1,033 |
| 24 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 6,603 |
| 23 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 28,092 |
| 22 Apr 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 5,109 |
| 19 Apr 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 4,257 |
| 18 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 8,488 |
| 17 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2 |
| 16 Apr 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 18,828 |
| 15 Apr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 11,403 |
| 12 Apr 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 49,208 |
| 11 Apr 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 8,542 |
| 10 Apr 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 6,145 |
| 09 Apr 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 43,411 |
| 08 Apr 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 27,077 |
| 05 Apr 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 19,555 |
| 04 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,445 |
| 03 Apr 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 7,555 |
| 02 Apr 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 47,232 |
| 28 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 9,618 |
| 27 Mar 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 13,088 |
| 26 Mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 38,947 |
| 25 Mar 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 1,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.