End of day Prices (full format), 113 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2018-Jun-18 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 8
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 7.89
| ###
| 211,641
| 834,923
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 7.85
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2018-Jun-12 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 7.89
| ###
| 7.86
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Jun-07 Thu
| 7.84
| 7.89
| 7.82
| 7.87
|
|
| 73.4
| 73.4
| 0.6 |
2018-Jun-06 Wed
| 7.82
| 7.84
| 7.78
| 7.84
| 167,955
| 1,311,728
| ###
| ###
| 0.6 |
2018-Jun-05 Tue
| 7.83
| 7.84
| 7.8
| 7.8
| 138,125
| ###
| ###
| ###
| 0.6 |
2018-Jun-04 Mon
| 7.82
| 7.85
| 7.81
| 7.83
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 7.83
| 7.84
| 7.8
| 7.8
| 179,829
| ###
| 29.6
| 29.6
| 0.6 |
2018-May-31 Thu
| 7.84
| 7.85
| 7.82
| 7.82
|
|
| 31.0
| 31.0
| 0.6 |
2018-May-30 Wed
| 7.82
| 7.85
| 7.8
| 7.82
| 146,624
| ###
| ###
| ###
| 0.6 |
2018-May-29 Tue
| 7.86
| 7.86
| 7.81
| 7.82
|
|
| 28.2
| 28.2
| 0.6 |
2018-May-28 Mon
| 7.86
| 7.86
| 7.83
| 7.86
| 140,159
| 1,099,547
| ###
| ###
| ### |
2018-May-25 Fri
| 7.83
| 7.86
| 7.82
| 7.86
| 164,279
| 1,287,947
| ###
| ###
| ### |
2018-May-24 Thu
| 7.84
| 7.88
| 7.83
| 7.83
|
|
| 33.1
| 33.1
| ### |
2018-May-23 Wed
| 7.85
| 7.86
| 7.82
| 7.84
| 84,228
| 660,347
| 38.3
| 38.3
| 0.6 |
2018-May-22 Tue
| 7.84
| 7.89
| 7.81
| 7.88
| 188,843
| ###
| ###
| ###
| 0.6 |
2018-May-21 Mon
| ###
| ###
| 7.82
| 7.83
|
|
| 25.1
| 25.1
| ### |
2018-May-18 Fri
| 7.89
| ###
| 7.87
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 7.88
| ###
| 127,522
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 157,445
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 148,457
| 0
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 105,483
| 0
| 33.5
| 33.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 7.88
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 113,675
| 0
| 36.6
| 36.6
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 7.85
| 7.89
| 7.85
| 7.89
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 7.79
| 7.85
| 7.78
| 7.85
|
|
| 75.7
| 75.7
| ### |
2018-May-02 Wed
| 7.76
| 7.81
| 7.76
| 7.78
|
|
| 68.3
| 68.3
| 0.6 |
2018-May-01 Tue
| 7.74
| 7.8
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 7.78
| 7.78
| 7.72
| 7.73
|
|
| 28.2
| 28.2
| 0.6 |
2018-Apr-27 Fri
| 7.77
| 7.78
| 7.75
| 7.77
| 214,623
| 1,666,547
| ###
| ###
| 0.6 |
2018-Apr-26 Thu
| 7.8
| 7.8
| 7.75
| 7.75
|
|
| 29.1
| 29.1
| ### |
2018-Apr-24 Tue
| 7.78
| 7.81
| 7.77
| 7.78
|
|
| 68.8
| 68.8
| 0.6 |
2018-Apr-23 Mon
| 7.79
| 7.8
| 7.77
| 7.8
| 79,648
| 620,059
| ###
| ###
| 0.6 |
2018-Apr-20 Fri
| 7.76
| 7.8
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Apr-19 Thu
| 7.84
| 7.84
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 7.8
| 7.84
| 7.8
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Apr-17 Tue
| 7.8
| 7.82
| 7.77
| 7.77
| 117,282
| ###
| ###
| ###
| 0.6 |
2018-Apr-16 Mon
| 7.83
| 7.83
| 7.79
| 7.79
| 141,672
| 1,106,458
| ###
| ###
| ### |
2018-Apr-13 Fri
| 7.78
| 7.84
| 7.78
| 7.84
|
|
| 74.0
| 74.0
| 0.6 |
2018-Apr-12 Thu
| 7.8
| ###
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Apr-11 Wed
| 7.81
| 7.85
| 7.76
| 7.76
|
|
| 27.8
| 27.8
| 0.6 |
2018-Apr-10 Tue
| 7.78
| 7.83
| 7.76
| 7.77
|
|
| 30.1
| 30.1
| 0.6 |
2018-Apr-09 Mon
| 7.8
| 7.8
| 7.74
| 7.78
|
|
| 32.3
| 32.3
| 0.6 |
2018-Apr-06 Fri
| 7.87
| 7.87
| 7.76
| 7.77
|
|
| 22.0
| 22.0
| 0.6 |
2018-Apr-05 Thu
| 7.81
| 7.89
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 7.8
| 7.82
| 7.78
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Apr-03 Tue
| 7.81
| 7.83
| 7.8
| 7.8
| 123,555
| 965,582
| 38.3
| 38.3
| 0.6 |
2018-Mar-29 Thu
| 7.85
| ###
| 7.82
| 7.83
|
|
| 36.3
| 36.3
| ### |
2018-Mar-28 Wed
| 7.89
| ###
| 7.83
| 7.83
|
|
| 33.1
| 33.1
| ### |
2018-Mar-27 Tue
| 7.87
| ###
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 7.86
| 7.87
| 7.82
| 7.82
|
|
| ###
| ###
| 0.6 |
2018-Mar-23 Fri
| 7.89
| 7.89
| 7.82
| 7.85
| 218,173
| 1,713,748
| ###
| ###
| ### |
2018-Mar-22 Thu
| 7.87
| ###
| 7.84
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 7.86
| 7.86
|
|
| 22.7
| 22.7
| ### |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 156,789
| 0
| 73.0
| 73.0
| 0.0 |
2018-Mar-19 Mon
| ###
| 8
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| 8
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 8
| 8
| 159,727
| ###
| 25.6
| 25.6
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 174,956
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 178,949
| 0
| 38.9
| 38.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 190,971
| 0
| 71.0
| 71.0
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 130,348
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 199,025
| 0
| 42.5
| 42.5
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 193,370
| 0
| 32.4
| 32.4
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 132,359
| 0
| 30.6
| 30.6
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 184,185
| 0
| 77.0
| 77.0
| 0.0 |
2018-Feb-19 Mon
| ###
| 8.2
| ###
| ###
| 231,026
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 8.2
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| 8.29
| ###
| 8.26
| ###
| 232,875
| 961,773
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 8.27
| ###
| 8.25
| ###
| 124,624
| 514,074
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.28
| ###
| 8.25
| 8.25
| 121,186
| ###
| ###
| ###
| ### |
2018-Feb-12 Mon
| 8.29
| ###
| 8.24
| 8.24
| 214,981
| 885,721
| ###
| ###
| 0.6 |
2018-Feb-09 Fri
| ###
| ###
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| ###
| 8.44
| ###
| ###
| 153,871
| ###
| 34.1
| 34.1
| 0.0 |
2018-Feb-07 Wed
| 8.24
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 8.25
| 8.26
| 8.2
| 8.2
| 320,050
| ###
| ###
| ###
| 0.6 |
2018-Feb-05 Mon
| ###
| ###
| 8.27
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 103,021
| 0
| 67.6
| 67.6
| 0.0 |
2018-Feb-01 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Jan-31 Wed
| ###
| 8.4
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| 8.4
| 8.4
| ###
| ###
| 103,071
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 8.4
| ###
| 8.4
| 189,687
| 796,685
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 8.29
| ###
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| ###
| ###
| 8.27
| 8.27
|
|
| 28.6
| 28.6
| ### |
2018-Jan-22 Mon
| ###
| ###
| 8.29
| 8.29
|
|
| 42.2
| 42.2
| 0.6 |
2018-Jan-19 Fri
| 8.28
| ###
| 8.26
| 8.28
| 113,520
| ###
| ###
| ###
| ### |
2018-Jan-18 Thu
| 8.28
| 8.29
| 8.27
| 8.28
|
|
| 72.8
| 72.8
| ### |
2018-Jan-17 Wed
| ###
| ###
| 8.25
| 8.25
| 104,653
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 8.28
| ###
| 8.27
| 8.27
| 84,859
| ###
| 36.9
| 36.9
| ### |
2018-Jan-12 Fri
| 8.25
| ###
| 8.24
| 8.24
| 113,724
| 468,542
| 33.0
| 33.0
| 0.6 |
2018-Jan-11 Thu
| 8.28
| 8.29
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2018-Jan-03 Wed
| 8.2
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 70.9
| 70.9
| 0.6 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 134,386
| 0
| 25.3
| 25.3
| 0.0 |
2017-Dec-27 Wed
| 8.23
| 8.25
| ###
| ###
| 132,476
| ###
| ###
| ###
| 0.0 |
|