Skip to main content
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,319.00
+19.00 (0.58%)
Mar 6, 2026, 1:19 PM SAST

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,350.003,373.003,300.003,300.003,300.00-1.26%111,765
Mar 4, 20263,355.003,381.003,342.003,342.003,342.00-0.24%128,500
Mar 3, 20263,350.003,379.003,350.003,350.003,350.00-0.86%69,258
Mar 2, 20263,366.003,380.003,350.003,379.003,379.001.47%56,946
Feb 27, 20263,354.003,361.003,330.003,330.003,330.00-1.45%89,648
Feb 26, 20263,381.003,381.003,353.003,379.003,379.000.57%36,506
Feb 25, 20263,360.003,362.003,357.003,360.003,360.00-46,045
Feb 24, 20263,350.003,380.003,350.003,360.003,360.001.20%48,931
Feb 23, 20263,350.003,350.003,320.003,320.003,320.00-0.03%42,193
Feb 20, 20263,370.003,379.003,261.003,321.003,321.00-0.03%82,680
Feb 19, 20263,333.003,371.003,261.003,322.003,322.00-0.98%2,794
Feb 18, 20263,330.003,379.003,330.003,355.003,355.000.84%39,031
Feb 17, 20263,300.003,328.003,300.003,327.003,327.00-0.03%31,675
Feb 16, 20263,370.003,370.003,270.003,328.003,328.00-1.54%25,564
Feb 13, 20263,380.003,380.003,342.003,380.003,380.00-1,619
Feb 12, 20263,365.003,396.003,365.003,380.003,380.000.45%11,112
Feb 11, 20263,400.003,423.003,350.003,365.003,365.00-0.88%68,159
Feb 10, 20263,390.003,398.003,350.003,395.003,395.000.98%144,086
Feb 9, 20263,351.003,400.003,350.003,362.003,362.00-0.24%73,050
Feb 6, 20263,400.003,400.003,350.003,370.003,370.00-0.24%144,556
Feb 5, 20263,399.003,400.003,345.003,378.003,378.00-0.50%61,250
Feb 4, 20263,278.003,395.003,271.003,395.003,395.004.46%63,631
Feb 3, 20263,360.003,360.003,212.003,250.003,250.00-2.11%44,451
Feb 2, 20263,371.003,371.003,270.003,320.003,320.00-0.03%39,942
Jan 30, 20263,400.003,400.003,321.003,321.003,321.00-1.89%79,298
Jan 29, 20263,372.003,401.003,250.003,385.003,385.000.36%63,880
Jan 28, 20263,398.003,420.003,373.003,373.003,373.00-0.44%332,707
Jan 27, 20263,420.003,420.003,360.003,388.003,388.00-0.56%97,736
Jan 26, 20263,338.003,420.003,338.003,407.003,407.000.21%62,016
Jan 23, 20263,350.003,420.003,350.003,400.003,400.000.80%113,191
Jan 22, 20263,397.003,399.003,350.003,373.003,373.00-0.79%45,043
Jan 21, 20263,399.003,400.003,350.003,400.003,400.000.06%154,617
Jan 20, 20263,400.003,400.003,354.003,398.003,398.00-0.03%12,300
Jan 19, 20263,326.003,399.003,326.003,399.003,399.001.46%17,942
Jan 16, 20263,400.003,400.003,286.003,350.003,350.00-138,258
Jan 15, 20263,400.003,400.003,302.003,350.003,350.00-1.47%128,097
Jan 14, 20263,400.003,420.003,350.003,400.003,400.00-120,485
Jan 13, 20263,400.003,400.003,357.003,400.003,400.00-0.56%18,357
Jan 12, 20263,261.003,419.003,261.003,419.003,419.001.00%24,173
Jan 9, 20263,350.003,385.003,264.003,385.003,385.000.30%102,031
Jan 8, 20263,420.003,420.003,300.003,375.003,375.00-119,995
Jan 7, 20263,425.003,434.003,276.003,375.003,375.00-0.79%160,576
Jan 6, 20263,350.003,403.003,350.003,402.003,402.002.04%84,309
Jan 5, 20263,278.003,379.003,278.003,334.003,334.001.71%49,311
Jan 2, 20263,278.003,278.003,240.003,278.003,278.00-26,131
Dec 31, 20253,278.003,278.003,250.003,278.003,278.00-31,799
Dec 30, 20253,375.003,380.003,278.003,278.003,278.00-3.39%128,263
Dec 29, 20253,330.003,410.003,330.003,393.003,393.001.89%134,963
Dec 24, 20253,280.003,350.003,279.003,330.003,330.001.56%35,565
Dec 23, 20253,279.003,301.003,253.003,279.003,279.00-0.03%47,714
Dec 22, 20253,300.003,300.003,250.003,280.003,280.000.12%17,980
Dec 19, 20253,300.003,300.003,221.003,276.003,276.001.68%51,203
Dec 18, 20253,250.003,285.003,200.003,222.003,222.00-3.53%72,817
Dec 17, 20253,230.003,340.003,200.003,340.003,340.001.95%25,553
Dec 15, 20253,290.003,290.003,212.003,276.003,209.00-0.43%21,485
Dec 12, 20253,350.003,350.003,240.003,290.003,222.71-1.50%26,422
Dec 11, 20253,330.003,409.003,300.003,340.003,271.690.30%36,729
Dec 10, 20253,300.003,490.003,299.003,330.003,261.900.91%26,254
Dec 9, 20253,225.003,490.003,225.003,300.003,232.512.33%136,037
Dec 8, 20253,220.003,225.003,200.003,225.003,159.040.16%6,071
Dec 5, 20253,289.003,289.003,220.003,220.003,154.15-0.31%22,992
Dec 4, 20253,259.003,280.003,221.003,230.003,163.94-0.89%26,103
Dec 3, 20253,250.003,259.003,200.003,259.003,192.350.28%17,468
Dec 2, 20253,300.003,300.003,194.003,250.003,183.53-1.52%86,693
Dec 1, 20253,120.003,300.003,120.003,300.003,232.515.77%42,170
Nov 28, 20253,210.003,291.003,120.003,120.003,056.19-2.50%11,458
Nov 27, 20253,300.003,300.003,099.003,200.003,134.55-40,006
Nov 26, 20253,300.003,300.003,100.003,200.003,134.55-3.03%30,236
Nov 25, 20253,221.003,300.003,100.003,300.003,232.512.45%72,478
Nov 24, 20253,151.003,479.003,111.003,221.003,155.120.66%16,071
Nov 21, 20253,000.003,449.003,000.003,200.003,134.557.02%85,269
Nov 20, 20252,870.002,990.002,812.002,990.002,928.856.41%337,135
Nov 19, 20252,831.002,831.002,760.002,810.002,752.53-0.71%36,039
Nov 18, 20252,880.002,880.002,751.002,830.002,772.12-1.77%66,457
Nov 17, 20252,800.002,881.002,750.002,881.002,822.082.86%14,608
Nov 14, 20252,842.002,844.002,801.002,801.002,743.71-1.51%35,894
Nov 13, 20252,843.002,844.002,843.002,844.002,785.84-0.04%3,935
Nov 12, 20252,920.002,920.002,842.002,845.002,786.81-0.18%23,542
Nov 11, 20252,850.002,879.002,844.002,850.002,791.71-43,598
Nov 10, 20252,870.002,870.002,840.002,850.002,791.71-0.04%15,622
Nov 7, 20252,889.002,889.002,851.002,851.002,792.690.35%4,710
Nov 6, 20252,870.002,890.002,841.002,841.002,782.900.04%42,278
Nov 5, 20252,950.002,950.002,840.002,840.002,781.92-3.73%40,542
Nov 4, 20252,880.002,950.002,850.002,950.002,889.671.72%31,393
Nov 3, 20252,942.002,950.002,878.002,900.002,840.69-1.43%16,839
Oct 31, 20252,806.002,950.002,806.002,942.002,881.83-0.27%12,242
Oct 30, 20252,825.002,950.002,801.002,950.002,889.671.76%34,808
Oct 29, 20252,827.002,899.002,827.002,899.002,839.71-0.03%1,799
Oct 28, 20252,778.002,960.002,778.002,900.002,840.693.50%61,013
Oct 27, 20252,779.002,900.002,779.002,802.002,744.69-2.37%26,131
Oct 24, 20252,899.002,899.002,818.002,870.002,811.300.35%3,430
Oct 23, 20252,840.002,860.002,840.002,860.002,801.510.35%10,659
Oct 22, 20252,889.002,899.002,850.002,850.002,791.71-1.35%13,179
Oct 21, 20252,879.002,890.002,850.002,889.002,829.910.31%72,020
Oct 20, 20252,880.002,880.002,799.002,880.002,821.101.41%25,037
Oct 17, 20252,899.002,899.002,840.002,840.002,781.92-3.07%396
Oct 16, 20252,929.002,930.002,929.002,930.002,870.08-0.68%6,581
Oct 15, 20252,949.002,950.002,806.002,950.002,889.672.61%26,010
Oct 14, 20252,929.002,940.002,875.002,875.002,816.20-0.52%31,742
Oct 13, 20252,889.002,950.002,757.002,890.002,830.892.08%140,732