Skip to main content
Argent Industrial Limited (JSE:ART)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,650.00
+106.00 (2.99%)
Apr 28, 2026, 5:04 PM SAST

Argent Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,521.003,598.003,521.003,544.003,544.000.91%39,058
Apr 23, 20263,533.003,550.003,512.003,512.003,512.00-0.59%24,860
Apr 22, 20263,532.003,533.003,532.003,533.003,533.00-1,062
Apr 21, 20263,400.003,581.003,400.003,533.003,533.003.91%80,443
Apr 20, 20263,385.003,400.003,385.003,400.003,400.000.56%53,719
Apr 17, 20263,360.003,381.003,360.003,381.003,381.001.56%18,251
Apr 16, 20263,329.003,360.003,320.003,329.003,329.00-37,930
Apr 15, 20263,329.003,350.003,329.003,329.003,329.000.06%20,249
Apr 14, 20263,300.003,330.003,299.003,327.003,327.000.03%7,183
Apr 13, 20263,329.003,329.003,323.003,326.003,326.002.34%4,378
Apr 10, 20263,320.003,326.003,169.003,250.003,250.00-14,239
Apr 9, 20263,249.003,250.003,194.003,250.003,250.003.17%51,940
Apr 8, 20263,249.003,249.003,150.003,150.003,150.00-0.63%23,396
Apr 7, 20263,239.003,248.003,170.003,170.003,170.00-0.60%9,017
Apr 2, 20263,170.003,229.003,170.003,189.003,189.00-1.27%7,866
Apr 1, 20263,299.003,299.003,170.003,230.003,230.000.47%16,612
Mar 31, 20263,329.003,329.003,151.003,215.003,215.00-0.43%5,597
Mar 30, 20263,299.003,299.003,150.003,229.003,229.00-2.92%53,941
Mar 27, 20263,226.003,326.003,226.003,326.003,326.003.26%29,652
Mar 26, 20263,260.003,298.003,221.003,221.003,221.00-8,127
Mar 25, 20263,215.003,221.003,202.003,221.003,221.00-0.34%8,854
Mar 24, 20263,249.003,259.003,161.003,232.003,232.00-0.83%18,271
Mar 23, 20263,297.003,307.003,170.003,259.003,259.00-0.82%19,974
Mar 20, 20263,150.003,286.003,150.003,286.003,286.004.65%12,674
Mar 19, 20263,300.003,300.003,109.003,140.003,140.00-6.16%37,467
Mar 18, 20263,330.003,369.003,300.003,346.003,346.000.63%15,378
Mar 17, 20263,325.003,375.003,325.003,325.003,325.00-11,445
Mar 16, 20263,338.003,338.003,309.003,325.003,325.00-0.39%2,517
Mar 13, 20263,325.003,345.003,325.003,338.003,338.00-0.03%16,274
Mar 12, 20263,311.003,339.003,310.003,339.003,339.000.85%3,622
Mar 11, 20263,316.003,334.003,311.003,311.003,311.00-0.15%11,535
Mar 10, 20263,300.003,349.003,259.003,316.003,316.000.48%42,748
Mar 9, 20263,280.003,319.003,255.003,300.003,300.00-0.03%29,485
Mar 6, 20263,302.003,345.003,300.003,301.003,301.000.03%85,402
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