(ARE) ARGONAUT RESOURCES NL Daily Prices Page 11...
TOC    Company Info for ARE    Limits
Company Details for (ARE) ARGONAUT RESOURCES NL
Listing Code
| ARE
|
Listing Name
| ARGONAUT RESOURCES NL
|
GICS Sector
| Materials
|
ISIN Name
| ARGONAUT RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ARE9 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for ARE .. Wednesday 21st February 2024
ARE is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.79
| 333,913,277
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for ARE    Bottom
End of day Prices (full format), 150 Days for (ARE) ARGONAUT RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Jan-25 Thu
| 0.027
| 0.028
| 0.025
| 0.028
| 7,262,388
| 192,453
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| 0.026
| 0.027
| 13,576,188
| ###
| 0.7
| 0.7
| ### |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 810,175
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,559,325
| 0
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 649,047
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,622,371
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 1,147,045
| 0
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
| 1,200,120
| 0
| 62.8
| 62.8
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 2,157,754
| 0
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 3,071,827
| 0
| 10.2
| 10.2
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 4,040,659
| 0
| 89.6
| 89.6
| 0.0 |
2017-Dec-21 Thu
| 0.028
| ###
| 0.028
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2017-Dec-20 Wed
| 0.029
| 0.029
| 0.028
| 0.029
| 1,614,842
| 46,022
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 0.028
| 0.029
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 0.029
| ###
| 2,977,950
| 43,180
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 0.028
| 0.029
| 0.026
| 0.029
| 10,751,954
| 295,678
| 90.8
| 90.8
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 2,762,824
| 0
| 14.5
| 14.5
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 3,175,758
| 0
| 92.6
| 92.6
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| 0.029
| ###
| 10,229,340
| 148,325
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.028
| ###
| 0.027
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2017-Dec-01 Fri
| 0.027
| 0.028
| 0.027
| 0.028
| 2,828,924
| ###
| 88.4
| 88.4
| ### |
2017-Nov-30 Thu
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2017-Nov-29 Wed
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2017-Nov-28 Tue
| 0.027
| 0.029
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 0.027
| 0.027
| 0.025
| 0.027
| 3,979,871
| 103,476
| ###
| ###
| ### |
2017-Nov-24 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| 771,449
| 19,671
| 66.6
| 66.6
| ### |
2017-Nov-23 Thu
| 0.025
| 0.027
| 0.024
| 0.024
| 6,578,129
| 167,742
| ###
| ###
| ### |
2017-Nov-22 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 1,452,588
| 37,040
| 11.2
| 11.2
| ### |
2017-Nov-21 Tue
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 90.6
| 90.6
| ### |
2017-Nov-20 Mon
| 0.026
| 0.026
| 0.025
| 0.026
| 1,233,658
| 31,458
| 70.7
| 70.7
| ### |
2017-Nov-17 Fri
| 0.023
| 0.026
| 0.023
| 0.026
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 0.023
| 0.024
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| 93.2
| 93.2
| ### |
2017-Nov-14 Tue
| 0.023
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 0.024
| 0.024
| 0.022
| 0.023
|
|
| 11.0
| 11.0
| ### |
2017-Nov-10 Fri
| 0.026
| 0.026
| 0.024
| 0.025
| 2,848,148
| ###
| 11.9
| 11.9
| ### |
2017-Nov-09 Thu
| 0.027
| 0.027
| 0.025
| 0.026
| 4,532,620
| 117,848
| ###
| ###
| ### |
2017-Nov-08 Wed
| 0.027
| 0.027
| 0.026
| 0.026
| 2,254,175
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 0.027
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 0.026
| 0.027
| 0.026
| 0.026
| 2,246,543
| ###
| ###
| ###
| ### |
2017-Nov-02 Thu
| 0.024
| 0.027
| 0.024
| 0.026
| 6,172,558
| ###
| 95.8
| 95.8
| ### |
2017-Nov-01 Wed
| 0.022
| 0.024
| 0.022
| 0.023
|
|
| 92.2
| 92.2
| ### |
2017-Oct-31 Tue
| 0.021
| 0.022
| ###
| 0.022
|
|
| 92.1
| 92.1
| ### |
2017-Oct-30 Mon
| ###
| 0.021
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Oct-27 Fri
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 7,369,225
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 4,651,981
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 2,631,342
| 0
| 6.2
| 6.2
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 10,297,083
| 0
| 95.0
| 95.0
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,084,246
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 4,079,188
| 0
| 2.8
| 2.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 2,821,256
| 0
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,214,951
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 4,735,784
| 0
| 96.2
| 96.2
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 868,759
| 0
| 73.5
| 73.5
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 1,059,751
| 0
| 2.8
| 2.8
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 3,836,651
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 11,608,386
| 0
| 99.5
| 99.5
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 3,443,821
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 1,107,285
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,858,672
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 19,407,359
| 0
| 98.4
| 98.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 3,532,640
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,129,520
| 0
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 123,750
| 0
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 2,713,924
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 327,723
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,135,958
| 0
| 68.9
| 68.9
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,598,977
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 176
| 0
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 142,857
| 0
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,428,572
| 0
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 4,211,928
| 0
| 73.1
| 73.1
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,519,857
| 0
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 231,285
| 0
| 0.3
| 0.3
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 3,069,246
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 6,397,787
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 201,850
| 0
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,420,875
| 0
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,521,082
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,274,179
| 0
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 442,777
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 396,924
| 0
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-16 06:43:11 thru 2024-06-16 06:43:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|