Skip to main content
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,220.00
-10.00 (-0.31%)
At close: Dec 5, 2025

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,289.003,289.003,220.003,220.003,220.00-0.31%22,992
Dec 4, 20253,259.003,280.003,221.003,230.003,230.00-0.89%26,103
Dec 3, 20253,250.003,259.003,200.003,259.003,259.000.28%17,468
Dec 2, 20253,300.003,300.003,194.003,250.003,250.00-1.52%86,693
Dec 1, 20253,120.003,300.003,120.003,300.003,300.005.77%42,170
Nov 28, 20253,210.003,291.003,120.003,120.003,120.00-2.50%11,458
Nov 27, 20253,300.003,300.003,099.003,200.003,200.00-40,006
Nov 26, 20253,300.003,300.003,100.003,200.003,200.00-3.03%30,236
Nov 25, 20253,221.003,300.003,100.003,300.003,300.002.45%72,478
Nov 24, 20253,151.003,479.003,111.003,221.003,221.000.66%16,071
Nov 21, 20253,000.003,449.003,000.003,200.003,200.007.02%85,269
Nov 20, 20252,870.002,990.002,812.002,990.002,990.006.41%337,135
Nov 19, 20252,831.002,831.002,760.002,810.002,810.00-0.71%36,039
Nov 18, 20252,880.002,880.002,751.002,830.002,830.00-1.77%66,457
Nov 17, 20252,800.002,881.002,750.002,881.002,881.002.86%14,608
Nov 14, 20252,842.002,844.002,801.002,801.002,801.00-1.51%35,894
Nov 13, 20252,843.002,844.002,843.002,844.002,844.00-0.04%3,935
Nov 12, 20252,920.002,920.002,842.002,845.002,845.00-0.18%23,542
Nov 11, 20252,850.002,879.002,844.002,850.002,850.00-43,598
Nov 10, 20252,870.002,870.002,840.002,850.002,850.00-0.04%15,622
Nov 7, 20252,889.002,889.002,851.002,851.002,851.000.35%4,710
Nov 6, 20252,870.002,890.002,841.002,841.002,841.000.04%42,278
Nov 5, 20252,950.002,950.002,840.002,840.002,840.00-3.73%40,542
Nov 4, 20252,880.002,950.002,850.002,950.002,950.001.72%31,393
Nov 3, 20252,942.002,950.002,878.002,900.002,900.00-1.43%16,839
Oct 31, 20252,806.002,950.002,806.002,942.002,942.00-0.27%12,242
Oct 30, 20252,825.002,950.002,801.002,950.002,950.001.76%34,808
Oct 29, 20252,827.002,899.002,827.002,899.002,899.00-0.03%1,799
Oct 28, 20252,778.002,960.002,778.002,900.002,900.003.50%61,013
Oct 27, 20252,779.002,900.002,779.002,802.002,802.00-2.37%26,131
Oct 24, 20252,899.002,899.002,818.002,870.002,870.000.35%3,430
Oct 23, 20252,840.002,860.002,840.002,860.002,860.000.35%10,659
Oct 22, 20252,889.002,899.002,850.002,850.002,850.00-1.35%13,179
Oct 21, 20252,879.002,890.002,850.002,889.002,889.000.31%72,020
Oct 20, 20252,880.002,880.002,799.002,880.002,880.001.41%25,037
Oct 17, 20252,899.002,899.002,840.002,840.002,840.00-3.07%396
Oct 16, 20252,929.002,930.002,929.002,930.002,930.00-0.68%6,581
Oct 15, 20252,949.002,950.002,806.002,950.002,950.002.61%26,010
Oct 14, 20252,929.002,940.002,875.002,875.002,875.00-0.52%31,742
Oct 13, 20252,889.002,950.002,757.002,890.002,890.002.08%140,732
Oct 10, 20252,784.002,831.002,750.002,831.002,831.000.75%19,482
Oct 9, 20252,796.002,898.002,784.002,810.002,810.001.04%15,676
Oct 8, 20252,840.002,860.002,781.002,781.002,781.00-3.03%13,481
Oct 7, 20252,831.002,890.002,800.002,868.002,868.00-1.44%70,646
Oct 6, 20252,930.002,930.002,900.002,910.002,910.00-0.44%25,614
Oct 3, 20252,924.002,924.002,836.002,923.002,923.003.29%1,194
Oct 2, 20252,831.002,900.002,830.002,830.002,830.00-2.92%4,978
Oct 1, 20252,831.002,919.002,831.002,915.002,915.002.64%17,101
Sep 30, 20252,900.002,925.002,832.002,840.002,840.00-2.07%130,943
Sep 29, 20252,865.002,900.002,844.002,900.002,900.002.08%41,692
Sep 26, 20252,811.002,849.002,811.002,841.002,841.001.46%11,430
Sep 25, 20252,890.002,890.002,789.002,800.002,800.00-0.36%19,588
Sep 23, 20252,800.002,875.002,800.002,810.002,810.000.36%98,693
Sep 22, 20252,840.002,843.002,800.002,800.002,800.00-1.41%3,406
Sep 19, 20252,840.002,850.002,820.002,840.002,840.000.35%101,974
Sep 18, 20252,860.002,860.002,820.002,830.002,830.000.35%6,927
Sep 17, 20252,840.002,840.002,801.002,820.002,820.000.71%21,402
Sep 16, 20252,840.002,840.002,800.002,800.002,800.00-0.71%9,280
Sep 15, 20252,850.002,850.002,786.002,820.002,820.00-0.25%20,362
Sep 12, 20252,785.002,886.002,785.002,827.002,827.001.11%154,680
Sep 11, 20252,798.002,832.002,785.002,796.002,796.00-1.20%65,073
Sep 10, 20252,785.002,830.002,785.002,830.002,830.000.07%48,853
Sep 9, 20252,829.002,829.002,790.002,828.002,828.001.00%7,813
Sep 8, 20252,785.002,825.002,785.002,800.002,800.000.07%6,630
Sep 5, 20252,800.002,800.002,785.002,798.002,798.000.47%21,394
Sep 4, 20252,825.002,825.002,755.002,785.002,785.000.54%4,133
Sep 3, 20252,820.002,820.002,770.002,770.002,770.00-0.72%6,729
Sep 2, 20252,751.002,820.002,751.002,790.002,790.00-1.59%18,103
Sep 1, 20252,780.002,835.002,751.002,835.002,835.001.98%15,743
Aug 29, 20252,761.002,800.002,761.002,780.002,780.00-0.36%50,992
Aug 28, 20252,829.002,835.002,750.002,790.002,790.00-0.68%19,243
Aug 27, 20252,820.002,823.002,760.002,809.002,809.001.04%108
Aug 26, 20252,790.002,790.002,780.002,780.002,713.001.09%1,750
Aug 25, 20252,861.002,861.002,750.002,750.002,683.72-3,286
Aug 22, 20252,755.002,861.002,750.002,750.002,683.72-0.22%132,828
Aug 21, 20252,761.002,810.002,755.002,756.002,689.580.07%787
Aug 20, 20252,687.632,687.632,687.632,754.002,687.63--
Aug 19, 20252,810.002,830.002,754.002,754.002,687.63-0.94%56,286
Aug 18, 20252,820.002,820.002,751.002,780.002,713.00-1.42%11,885
Aug 15, 20252,751.002,820.002,750.002,820.002,752.041.44%32,163
Aug 14, 20252,780.002,780.002,715.002,780.002,713.00-2.18%8,504
Aug 13, 20252,835.002,842.002,781.002,842.002,773.51-23,233
Aug 12, 20252,790.002,850.002,780.002,842.002,773.511.14%41,585
Aug 11, 20252,800.002,810.002,760.002,810.002,742.280.36%115,269
Aug 8, 20252,730.002,800.002,730.002,800.002,732.520.90%225,845
Aug 7, 20252,775.002,775.002,730.002,775.002,708.12-0.04%1,010
Aug 6, 20252,735.002,776.002,714.002,776.002,709.101.80%18,096
Aug 5, 20252,714.002,750.002,714.002,727.002,661.28-0.18%3,802
Aug 4, 20252,729.002,739.002,710.002,732.002,666.160.66%37,085
Aug 1, 20252,701.002,739.002,701.002,714.002,648.591.61%13,640
Jul 31, 20252,750.002,776.002,671.002,671.002,606.63-2.45%129,686
Jul 30, 20252,729.002,818.002,729.002,738.002,672.010.70%134,567
Jul 29, 20252,774.002,774.002,719.002,719.002,653.47-1.49%14,692
Jul 28, 20252,760.002,775.002,760.002,760.002,693.48-0.18%9,910
Jul 25, 20252,800.002,800.002,750.002,765.002,698.360.11%20,097
Jul 24, 20252,749.002,762.002,740.002,762.002,695.431.17%6,137
Jul 23, 20252,750.002,795.002,730.002,730.002,664.21-0.73%163,581
Jul 22, 20252,798.002,799.002,713.002,750.002,683.72-1.75%89,255
Jul 21, 20252,820.002,820.002,750.002,799.002,731.54-0.04%237,083
Jul 18, 20252,731.002,820.002,727.002,800.002,732.522.56%149,635