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 |
2015-Mar-10 Tue
| ###
| ###
| 7.88
| ###
| 242,046
| ###
| 34.6
| 34.6
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 7.86
| ###
| 150,776
| 592,549
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 8
| ###
| ###
| ###
| 122,176
| 0
| 31.4
| 31.4
| 0.0 |
2015-Mar-05 Thu
| 8
| ###
| ###
| 8
| 200,176
| 0
| ###
| ###
| ### |
2015-Mar-04 Wed
| ###
| ###
| 8
| ###
| 102,584
| ###
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 8
| ###
| 194,956
| 779,824
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
| 119,976
| 0
| 31.4
| 31.4
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 90,474
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 115,887
| 0
| 34.0
| 34.0
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 143,757
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 114,753
| 0
| 27.8
| 27.8
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 100,626
| 0
| 75.1
| 75.1
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2015-Feb-16 Mon
| ###
| 8.21
| ###
| ###
| 170,756
| 700,953
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 159,845
| 0
| 67.0
| 67.0
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2015-Feb-11 Wed
| ###
| 8.41
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2015-Feb-10 Tue
| ###
| 8.41
| ###
| ###
| 161,241
| ###
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| 8.44
| 8.28
| 8.41
|
|
| 74.2
| 74.2
| ### |
2015-Feb-06 Fri
| ###
| 8.4
| 8.24
| ###
| 194,178
| ###
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 8.21
|
|
| 79.6
| 79.6
| ### |
2015-Feb-04 Wed
| ###
| 8.28
| ###
| ###
| 241,985
| ###
| 68.9
| 68.9
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 103,643
| 0
| 77.6
| 77.6
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 172,540
| 0
| 29.2
| 29.2
| 0.0 |
2015-Jan-30 Fri
| ###
| 8
| ###
| ###
| 113,047
| 452,188
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 71,251
| 0
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 7.86
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| 7.87
| ###
| 207,975
| 818,381
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 97,144
| 0
| 25.3
| 25.3
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 7.85
| ###
| 117,888
| ###
| 75.4
| 75.4
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 7.84
| 7.87
| 136,178
| ###
| ###
| ###
| 0.6 |
2015-Jan-20 Tue
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 7.89
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 7.81
| ###
| 7.81
| 7.88
| 57,978
| ###
| ###
| ###
| 0.6 |
2015-Jan-15 Thu
| 7.85
| 7.89
| 7.81
| 7.81
| 84,728
| ###
| ###
| ###
| 0.6 |
2015-Jan-14 Wed
| 7.87
| ###
| 7.82
| 7.82
| 172,780
| ###
| ###
| ###
| 0.6 |
2015-Jan-13 Tue
| ###
| ###
| 7.87
| 7.88
| 106,958
| 420,879
| 25.6
| 25.6
| 0.6 |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| 7.88
| ###
| 136,387
| ###
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 7.85
| ###
| 7.85
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Jan-07 Wed
| 7.89
| ###
| 7.83
| 7.87
| 76,552
| ###
| ###
| ###
| 0.6 |
2015-Jan-06 Tue
| 7.82
| ###
| 7.78
| 7.88
|
|
| ###
| ###
| 0.6 |
2015-Jan-05 Mon
| 7.84
| 7.85
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2015-Jan-02 Fri
| 7.77
| 7.85
| 7.76
| 7.84
|
|
| 71.4
| 71.4
| 0.6 |
2014-Dec-31 Wed
| 7.8
| 7.84
| 7.76
| 7.76
|
|
| 21.6
| 21.6
| 0.6 |
2014-Dec-30 Tue
| 7.82
| 7.83
| 7.79
| 7.79
|
|
| 33.5
| 33.5
| ### |
2014-Dec-29 Mon
| 7.84
| 7.85
| 7.8
| 7.84
| 75,225
| ###
| ###
| ###
| 0.6 |
2014-Dec-24 Wed
| 7.8
| 7.85
| 7.78
| 7.8
| 62,186
| 485,983
| ###
| ###
| 0.6 |
2014-Dec-23 Tue
| 7.8
| 7.85
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 7.81
| 7.85
| 7.73
| 7.79
| 210,782
| ###
| 21.9
| 21.9
| ### |
2014-Dec-19 Fri
| 7.77
| 7.87
| 7.77
| 7.83
| 155,746
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| 7.72
| 7.75
| ###
| 7.75
|
|
| 67.2
| 67.2
| ### |
2014-Dec-17 Wed
| ###
| 7.73
| ###
| 7.72
|
|
| 78.4
| 78.4
| ### |
2014-Dec-16 Tue
| ###
| 7.7
| 7.57
| ###
| 99,057
| ###
| 25.0
| 25.0
| 0.0 |
2014-Dec-15 Mon
| 7.75
| 7.75
| 7.56
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2014-Dec-12 Fri
| ###
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2014-Dec-11 Thu
| ###
| 7.73
| 7.5
| 7.73
| 176,973
| 1,347,649
| ###
| ###
| 0.6 |
2014-Dec-10 Wed
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 7.76
| 7.78
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2014-Dec-08 Mon
| 7.75
| 7.85
| 7.72
| 7.72
| 208,227
| 1,621,047
| ###
| ###
| ### |
2014-Dec-05 Fri
| 7.82
| 7.88
| 7.73
| 7.74
|
|
| 24.4
| 24.4
| 0.6 |
2014-Dec-04 Thu
| 7.84
| ###
| 7.8
| 7.81
| 154,381
| 602,085
| 28.1
| 28.1
| 0.6 |
2014-Dec-03 Wed
| 7.78
| ###
| 7.74
| 7.86
| 167,925
| ###
| ###
| ###
| ### |
2014-Dec-02 Tue
| 7.75
| 7.8
| ###
| 7.8
| 215,285
| ###
| 74.8
| 74.8
| 0.6 |
2014-Dec-01 Mon
| 7.89
| 7.89
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2014-Nov-28 Fri
| 7.8
| 7.87
| 7.76
| 7.85
| 138,589
| 1,083,073
| 80.5
| 80.5
| ### |
2014-Nov-27 Thu
| 7.83
| 7.89
| 7.77
| 7.84
|
|
| 75.2
| 75.2
| 0.6 |
2014-Nov-26 Wed
| ###
| ###
| 7.81
| 7.83
| 98,589
| ###
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 7.84
| ###
| 7.8
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2014-Nov-21 Fri
| 7.89
| ###
| 7.81
| 7.81
|
|
| ###
| ###
| 0.6 |
2014-Nov-20 Thu
| ###
| ###
| 7.84
| 7.89
|
|
| ###
| ###
| ### |
2014-Nov-19 Wed
| 7.85
| ###
| 7.83
| ###
| 153,355
| 600,384
| 84.8
| 84.8
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| 7.85
| 7.85
| 171,685
| ###
| 29.1
| 29.1
| ### |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 181,453
| 0
| 35.9
| 35.9
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| 7.88
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Nov-13 Thu
| 7.89
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 7.88
| ###
| 7.83
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Nov-11 Tue
| 7.87
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2014-Nov-10 Mon
| 7.88
| ###
| 7.85
| 7.87
| 145,041
| 569,285
| ###
| ###
| 0.6 |
2014-Nov-07 Fri
| 7.8
| ###
| 7.8
| 7.87
| 162,150
| 632,385
| 77.3
| 77.3
| 0.6 |
2014-Nov-06 Thu
| 7.8
| 7.85
| 7.78
| 7.78
|
|
| 40.9
| 40.9
| 0.6 |
2014-Nov-05 Wed
| 7.82
| 7.85
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2014-Nov-04 Tue
| 7.81
| 7.85
| 7.79
| 7.85
|
|
| ###
| ###
| ### |
2014-Nov-03 Mon
| 7.83
| 7.85
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2014-Oct-31 Fri
| 7.82
| 7.83
| 7.77
| 7.83
|
|
| 67.0
| 67.0
| ### |
2014-Oct-30 Thu
| 7.8
| 7.84
| 7.75
| 7.83
| 162,926
| ###
| 78.6
| 78.6
| ### |
2014-Oct-29 Wed
| 7.85
| ###
| 7.8
| 7.8
| 173,473
| 676,544
| 27.4
| 27.4
| 0.6 |
2014-Oct-28 Tue
| 7.86
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2014-Oct-27 Mon
| 7.82
| 8
| 7.78
| 7.86
|
|
| ###
| ###
| ### |
2014-Oct-24 Fri
| 7.7
| 7.89
| 7.7
| 7.82
|
|
| 81.8
| 81.8
| 0.6 |
2014-Oct-23 Thu
| 7.7
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 7.71
| ###
| 7.7
| 197,855
| ###
| ###
| ###
| 0.6 |
2014-Oct-21 Tue
| 7.52
| ###
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
2014-Oct-20 Mon
| 7.45
| ###
| 7.44
| 7.58
|
|
| 86.6
| 86.6
| ### |
2014-Oct-17 Fri
| ###
| 7.51
| ###
| ###
| 181,980
| ###
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| 7.45
| 7.46
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Oct-15 Wed
| 7.46
| 7.48
| 7.41
| 7.46
|
|
| 71.9
| 71.9
| 0.5 |
2014-Oct-14 Tue
| 7.42
| 7.48
| ###
| 7.44
| 265,551
| ###
| 63.1
| 63.1
| ### |
2014-Oct-13 Mon
| 7.52
| 7.54
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Oct-10 Fri
| 7.49
| 7.55
| 7.45
| 7.54
| 177,850
| 1,333,875
| ###
| ###
| 0.5 |
2014-Oct-09 Thu
| 7.55
| ###
| 7.49
| 7.51
|
|
| 20.3
| 20.3
| ### |
2014-Oct-08 Wed
| 7.49
| ###
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2014-Oct-07 Tue
| 7.71
| 7.75
| 7.52
| 7.52
|
|
| 15.2
| 15.2
| 0.5 |
2014-Oct-06 Mon
| ###
| 7.7
| ###
| ###
| 104,040
| 400,554
| 78.4
| 78.4
| 0.0 |
2014-Oct-03 Fri
| 7.53
| ###
| 7.53
| ###
| 208,123
| 783,583
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 7.51
| ###
| 7.51
| 7.52
| 142,829
| 536,322
| 74.0
| 74.0
| 0.5 |
2014-Oct-01 Wed
| 7.58
| ###
| 7.54
| 7.57
| 125,747
| ###
| 25.4
| 25.4
| ### |
2014-Sep-30 Tue
| 7.55
| ###
| 7.52
| 7.58
|
|
| 72.8
| 72.8
| ### |
2014-Sep-29 Mon
| 7.57
| 7.58
| 7.49
| 7.53
| 200,245
| 1,508,846
| 30.3
| 30.3
| 0.5 |
2014-Sep-26 Fri
| ###
| ###
| 7.52
| 7.57
| 182,078
| ###
| ###
| ###
| ### |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| 7.71
| ###
| ###
| 147,648
| 569,183
| 76.6
| 76.6
| 0.0 |
2014-Sep-23 Tue
| 7.76
| 7.77
| ###
| ###
| 309,385
| ###
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 7.84
| 7.86
| 7.78
| 7.8
|
|
| 40.0
| 40.0
| 0.6 |
2014-Sep-19 Fri
| 7.82
| 7.85
| 7.76
| 7.84
|
|
| 70.2
| 70.2
| 0.6 |
2014-Sep-18 Thu
| 7.8
| 7.83
| 7.76
| 7.82
| 146,888
| ###
| 76.9
| 76.9
| 0.6 |
2014-Sep-17 Wed
| 7.76
| 7.8
| 7.75
| 7.75
| 109,440
| ###
| ###
| ###
| ### |
2014-Sep-16 Tue
| 7.81
| 7.86
| 7.74
| 7.75
| 213,788
| 1,667,546
| ###
| ###
| ### |
2014-Sep-15 Mon
| 7.85
| 7.87
| 7.8
| 7.81
|
|
| ###
| ###
| 0.6 |
2014-Sep-12 Fri
| ###
| ###
| 7.85
| 7.85
| 139,540
| ###
| ###
| ###
| ### |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Sep-10 Wed
| 7.88
| ###
| 7.86
| 7.88
| 138,251
| 543,326
| 75.0
| 75.0
| 0.6 |
2014-Sep-09 Tue
| ###
| ###
| 7.87
| 7.87
| 187,484
| 737,749
| ###
| ###
| 0.6 |
2014-Sep-08 Mon
| ###
| 8
| ###
| ###
| 202,552
| ###
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 7.88
| 8
| 7.86
| ###
| 235,945
| 1,871,043
| 86.6
| 86.6
| 0.0 |
2014-Sep-04 Thu
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 143,373
| 0
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| 7.84
| 7.89
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| ###
| 7.88
| ###
| 169,352
| 667,246
| 30.2
| 30.2
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 161,756
| 0
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| 8
| 113,427
| 0
| ###
| ###
| ### |
2014-Aug-26 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 8
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| 8
| 157,245
| 0
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 80,325
| 0
| 73.6
| 73.6
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 162,289
| 0
| 27.3
| 27.3
| 0.0 |
2014-Aug-18 Mon
| 7.84
| ###
| 7.77
| ###
| 251,844
| ###
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 8
| 8
| 311,841
| ###
| 17.9
| 17.9
| ### |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 201,287
| 0
| 82.1
| 82.1
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 213,753
| 0
| 23.8
| 23.8
| 0.0 |
2014-Aug-11 Mon
| 7.85
| ###
| 7.82
| 7.88
| 220,073
| 860,485
| ###
| ###
| 0.6 |
2014-Aug-08 Fri
| 7.79
| ###
| 7.75
| 7.75
| 279,143
| 1,081,679
| ###
| ###
| ### |
2014-Aug-07 Thu
| 7.74
| 7.81
| 7.74
| 7.78
|
|
| ###
| ###
| 0.6 |
|