End of day Prices (full format), 150 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2024-May-09 Thu
| 8.72
| 8.73
| ###
| ###
| 195,683
| 854,156
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 8.72
| 8.75
| 8.7
| 8.7
| 346,074
| ###
| 34.9
| 34.9
| ### |
2024-May-07 Tue
| ###
| 8.71
| ###
| 8.7
| 247,959
| ###
| 66.5
| 66.5
| ### |
2024-May-06 Mon
| ###
| 8.71
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-May-01 Wed
| ###
| 8.72
| ###
| ###
| 225,340
| 982,482
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 8.7
| 8.7
| ###
| ###
| 134,259
| 584,026
| 33.8
| 33.8
| 0.0 |
2024-Apr-29 Mon
| ###
| 8.71
| ###
| 8.7
| 261,727
| 1,139,821
| ###
| ###
| ### |
2024-Apr-26 Fri
| ###
| 8.71
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Apr-24 Wed
| 8.74
| 8.74
| ###
| ###
| 189,129
| ###
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 8.75
| ###
| 8.75
| 195,485
| 855,246
| 77.1
| 77.1
| 0.6 |
2024-Apr-22 Mon
| ###
| 8.71
| ###
| 8.7
| 225,841
| ###
| 70.5
| 70.5
| ### |
2024-Apr-19 Fri
| 8.7
| 8.7
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Apr-18 Thu
| ###
| 8.72
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Apr-17 Wed
| ###
| 8.73
| ###
| ###
| 151,283
| 660,350
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 8.71
| 8.74
| ###
| ###
| 204,178
| 892,257
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 8.7
| 8.73
| ###
| 8.7
| 173,041
| 755,323
| ###
| ###
| ### |
2024-Apr-11 Thu
| 8.73
| 8.74
| ###
| 8.7
| 220,758
| ###
| ###
| ###
| ### |
2024-Apr-10 Wed
| 8.73
| 8.78
| 8.72
| 8.76
| 255,177
| ###
| 67.8
| 67.8
| 0.6 |
2024-Apr-09 Tue
| 8.7
| 8.75
| 8.7
| 8.72
| 188,688
| ###
| 68.2
| 68.2
| 0.6 |
2024-Apr-08 Mon
| 8.71
| 8.74
| ###
| ###
| 298,476
| 1,304,340
| 32.7
| 32.7
| 0.0 |
2024-Apr-05 Fri
| 8.76
| 8.79
| ###
| ###
| 215,722
| ###
| 26.5
| 26.5
| 0.0 |
2024-Apr-04 Thu
| 8.71
| 8.8
| 8.71
| 8.78
| 221,483
| 1,939,083
| 71.9
| 71.9
| 0.6 |
2024-Apr-03 Wed
| 8.75
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 8.79
| 8.81
| 8.75
| 8.76
| 336,589
| 2,955,251
| 34.8
| 34.8
| 0.6 |
2024-Mar-28 Thu
| 8.84
| 8.86
| 8.77
| 8.78
|
|
| 21.4
| 21.4
| 0.6 |
2024-Mar-27 Wed
| 8.8
| 8.83
| 8.77
| 8.81
|
|
| 64.6
| 64.6
| ### |
2024-Mar-26 Tue
| 8.84
| 8.86
| 8.79
| 8.81
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 8.84
| 8.86
| 8.8
| 8.81
| 386,474
| ###
| 33.0
| 33.0
| ### |
2024-Mar-22 Fri
| 8.87
| 8.88
| 8.82
| 8.84
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 8.83
| 8.88
| 8.81
| 8.87
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| 8.79
| 8.85
| 8.79
| 8.83
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 8.77
| ###
| 8.76
| 8.79
|
|
| 68.0
| 68.0
| 0.6 |
2024-Mar-18 Mon
| 8.74
| 8.79
| 8.72
| 8.78
| 339,225
| ###
| 74.0
| 74.0
| 0.6 |
2024-Mar-15 Fri
| 8.81
| 8.81
| 8.71
| 8.74
|
|
| 28.2
| 28.2
| 0.6 |
2024-Mar-14 Thu
| 8.79
| 8.86
| 8.78
| 8.78
| 326,352
| 2,878,424
| ###
| ###
| 0.6 |
2024-Mar-13 Wed
| 8.85
| 8.89
| 8.785
| 8.8
|
|
| ###
| ###
| 0.6 |
2024-Mar-12 Tue
| 8.82
| 8.85
| 8.76
| 8.8
| 596,528
| 5,252,429
| 30.7
| 30.7
| 0.6 |
2024-Mar-11 Mon
| ###
| ###
| 8.81
| 8.81
| 229,652
| ###
| 30.5
| 30.5
| ### |
2024-Mar-08 Fri
| 8.85
| ###
| 8.84
| ###
| 331,389
| ###
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 8.8
| 8.86
| 8.8
| 8.84
| 167,677
| 1,480,587
| 69.5
| 69.5
| ### |
2024-Mar-06 Wed
| 8.8
| 8.83
| 8.75
| 8.79
| 162,549
| ###
| ###
| ###
| 0.6 |
2024-Mar-05 Tue
| 8.82
| 8.83
| 8.77
| 8.82
|
|
| 71.2
| 71.2
| ### |
2024-Mar-04 Mon
| 8.87
| 8.88
| 8.8
| 8.81
|
|
| 32.5
| 32.5
| ### |
2024-Mar-01 Fri
| 8.88
| 8.88
| 8.84
| 8.87
| 153,583
| 1,360,745
| ###
| ###
| ### |
2024-Feb-29 Thu
| 8.83
| 8.88
| 8.81
| 8.88
| 212,052
| ###
| 66.2
| 66.2
| 0.6 |
2024-Feb-28 Wed
| 8.86
| 8.89
| 8.82
| 8.86
| 219,779
| 1,946,143
| ###
| ###
| 0.6 |
2024-Feb-27 Tue
| 8.86
| 8.88
| 8.81
| 8.86
| 249,756
| ###
| 71.5
| 71.5
| 0.6 |
2024-Feb-26 Mon
| 8.85
| 8.88
| 8.82
| 8.83
| 194,953
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 8.85
| 8.87
| 8.82
| 8.84
| 150,587
| 1,331,942
| 40.4
| 40.4
| ### |
2024-Feb-22 Thu
| 8.8
| 8.84
| 8.8
| 8.8
| 194,246
| 1,713,249
| ###
| ###
| 0.6 |
2024-Feb-21 Wed
| 8.87
| 8.87
| 8.8
| 8.8
|
|
| 33.6
| 33.6
| 0.6 |
2024-Feb-20 Tue
| 8.87
| ###
| 8.85
| 8.88
|
|
| 69.7
| 69.7
| 0.6 |
2024-Feb-19 Mon
| 8.87
| ###
| 8.83
| 8.85
| 288,243
| ###
| 37.2
| 37.2
| 0.6 |
2024-Feb-16 Fri
| 8.84
| ###
| 8.82
| 8.87
|
|
| 68.2
| 68.2
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 131,676
| 0
| 75.2
| 75.2
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 311,321
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 132,578
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 9
| ###
| ###
| ###
| 237,682
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 271,687
| 0
| 33.9
| 33.9
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 8.955
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-25 Thu
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 8.89
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 9
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 163,826
| 0
| 37.0
| 37.0
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 188,950
| 0
| 66.7
| 66.7
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 92,347
| 0
| 35.4
| 35.4
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 217,484
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 81,847
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| 9
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 8.84
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 8.88
| ###
| 8.8
| 8.83
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2023-Dec-20 Wed
| 8.83
| ###
| 8.83
| ###
| 262,858
| ###
| 71.7
| 71.7
| 0.0 |
2023-Dec-19 Tue
| 8.8
| 8.89
| 8.8
| 8.83
| 227,187
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 8.82
| 8.89
| 8.77
| 8.8
|
|
| 34.8
| 34.8
| 0.6 |
2023-Dec-15 Fri
| 8.85
| ###
| 8.83
| 8.83
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 8.8
| 8.84
| 8.76
| 8.81
|
|
| 61.5
| 61.5
| ### |
2023-Dec-13 Wed
| 8.75
| 8.78
| 8.7
| 8.78
| 133,958
| ###
| ###
| ###
| 0.6 |
2023-Dec-12 Tue
| 8.7
| 8.77
| ###
| 8.74
| 191,072
| 837,850
| 74.5
| 74.5
| 0.6 |
2023-Dec-11 Mon
| ###
| 8.71
| ###
| ###
| 183,529
| ###
| 77.8
| 77.8
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 8.58
| ###
| 151,470
| ###
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 8.56
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 8.58
| ###
| 8.54
| 8.57
| 305,782
| 1,305,689
| ###
| ###
| 0.6 |
2023-Dec-05 Tue
| 8.59
| ###
| 8.54
| 8.58
| 175,973
| ###
| 47.2
| 47.2
| 0.6 |
2023-Dec-04 Mon
| 8.55
| ###
| 8.55
| 8.58
| 255,380
| 1,091,749
| 71.3
| 71.3
| 0.6 |
2023-Dec-01 Fri
| 8.57
| 8.58
| 8.51
| 8.53
| 113,941
| 973,625
| ###
| ###
| ### |
2023-Nov-30 Thu
| 8.57
| ###
| 8.54
| 8.58
| 215,086
| ###
| 65.3
| 65.3
| 0.6 |
2023-Nov-29 Wed
| 8.52
| ###
| 8.51
| 8.55
| 188,880
| 803,684
| 70.1
| 70.1
| ### |
2023-Nov-28 Tue
| 8.46
| 8.56
| 8.46
| 8.52
| 186,089
| ###
| ###
| ###
| 0.6 |
2023-Nov-27 Mon
| 8.51
| 8.54
| 8.47
| 8.47
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 8.52
| 8.58
| 8.49
| 8.5
| 136,322
| ###
| 34.3
| 34.3
| 0.6 |
2023-Nov-23 Thu
| 8.55
| 8.55
| 8.49
| 8.51
|
|
| 36.1
| 36.1
| 0.6 |
2023-Nov-22 Wed
| 8.54
| 8.56
| 8.47
| 8.56
|
|
| 74.7
| 74.7
| ### |
2023-Nov-21 Tue
| 8.53
| 8.58
| 8.5
| 8.52
| 189,480
| 1,618,159
| 36.8
| 36.8
| 0.6 |
2023-Nov-20 Mon
| 8.52
| 8.56
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2023-Nov-17 Fri
| 8.48
| 8.57
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 8.59
| ###
| 8.47
| 8.47
|
|
| 30.3
| 30.3
| ### |
2023-Nov-15 Wed
| 8.54
| ###
| 8.52
| 8.59
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 8.46
| 8.53
| 8.44
| 8.51
| 169,427
| 1,437,588
| 69.7
| 69.7
| 0.6 |
2023-Nov-13 Mon
| 8.55
| 8.57
| 8.41
| 8.44
| 415,150
| 3,524,623
| ###
| ###
| 0.6 |
2023-Nov-10 Fri
| 8.52
| 8.53
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 8.49
| 8.55
| 8.48
| 8.5
| 178,287
| ###
| 71.4
| 71.4
| 0.6 |
2023-Nov-08 Wed
| 8.49
| 8.52
| 8.47
| 8.47
| 157,454
| 1,337,571
| 31.5
| 31.5
| ### |
2023-Nov-07 Tue
| 8.48
| 8.49
| 8.43
| 8.46
|
|
| 31.2
| 31.2
| 0.6 |
2023-Nov-06 Mon
| 8.5
| 8.52
| 8.46
| 8.46
| 161,080
| ###
| ###
| ###
| 0.6 |
2023-Nov-03 Fri
| 8.45
| 8.51
| 8.45
| 8.47
| 272,957
| 2,314,675
| 62.9
| 62.9
| ### |
2023-Nov-02 Thu
| ###
| 8.45
| ###
| 8.4
| 291,453
| 1,231,388
| 65.2
| 65.2
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 169,371
| 0
| 37.1
| 37.1
| 0.0 |
2023-Oct-31 Tue
| 8.4
| 8.41
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Oct-30 Mon
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 8.42
| ###
| ###
| 269,743
| ###
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 8.27
| 8.28
| 269,178
| 1,113,051
| ###
| ###
| ### |
2023-Oct-25 Wed
| 8.46
| 8.49
| ###
| ###
| 356,254
| ###
| 28.4
| 28.4
| 0.0 |
2023-Oct-24 Tue
| 8.44
| 8.49
| ###
| 8.4
|
|
| 30.4
| 30.4
| ### |
2023-Oct-23 Mon
| 8.57
| 8.59
| 8.45
| 8.45
| 332,843
| 2,835,822
| 29.1
| 29.1
| ### |
2023-Oct-20 Fri
| 8.56
| ###
| 8.55
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Oct-19 Thu
| 8.57
| ###
| 8.54
| 8.56
| 126,642
| ###
| 37.8
| 37.8
| ### |
2023-Oct-18 Wed
| ###
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 8.55
| ###
| 8.545
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 8.51
| 8.51
| 314,475
| ###
| 28.0
| 28.0
| 0.6 |
2023-Oct-13 Fri
| ###
| ###
| 8.56
| 8.56
|
|
| 25.2
| 25.2
| ### |
2023-Oct-12 Thu
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 8.7
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 8.7
| 8.74
| ###
| 8.7
| 183,729
| ###
| 62.7
| 62.7
| ### |
2023-Oct-09 Mon
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| 8.7
| 8.58
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Oct-05 Thu
| 8.56
| ###
| 8.54
| 8.56
| 154,285
| ###
| 66.4
| 66.4
| ### |
|