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 |
2017-Feb-10 Fri
| 7.75
| 7.77
| 7.72
| 7.72
|
|
| 25.3
| 25.3
| ### |
2017-Feb-09 Thu
| 7.72
| 7.75
| 7.71
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Feb-08 Wed
| ###
| 7.72
| ###
| 7.72
|
|
| 71.3
| 71.3
| ### |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 145,327
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 178,325
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 7.55
| 7.55
| 197,473
| ###
| 35.7
| 35.7
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 110,643
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 7.58
| ###
| 135,429
| 513,275
| 37.1
| 37.1
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 151,952
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 7.58
| 7.59
| 170,251
| 645,251
| 39.3
| 39.3
| 0.5 |
2017-Jan-09 Mon
| 7.56
| ###
| 7.53
| 7.58
| 228,282
| 859,481
| 70.5
| 70.5
| ### |
2017-Jan-06 Fri
| 7.53
| 7.56
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
2017-Jan-05 Thu
| 7.49
| 7.53
| 7.49
| 7.51
|
|
| 70.5
| 70.5
| ### |
2017-Jan-04 Wed
| 7.49
| 7.5
| 7.47
| 7.49
| 132,421
| 991,171
| 73.5
| 73.5
| ### |
2017-Jan-03 Tue
| 7.47
| 7.5
| 7.46
| 7.48
| 126,852
| 948,852
| ###
| ###
| 0.5 |
2016-Dec-30 Fri
| 7.46
| 7.48
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-Dec-29 Thu
| 7.46
| 7.49
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2016-Dec-28 Wed
| 7.42
| 7.48
| 7.42
| 7.44
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| 7.45
| 7.48
| 7.42
| 7.42
| 107,979
| 804,443
| ###
| ###
| 0.5 |
2016-Dec-22 Thu
| 7.45
| 7.48
| 7.41
| 7.41
|
|
| 25.6
| 25.6
| ### |
2016-Dec-21 Wed
| 7.47
| 7.5
| 7.44
| 7.47
| 186,979
| ###
| 69.4
| 69.4
| ### |
2016-Dec-20 Tue
| 7.47
| 7.5
| 7.44
| 7.47
|
|
| 68.2
| 68.2
| ### |
2016-Dec-19 Mon
| ###
| 7.47
| ###
| 7.47
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| 7.5
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2016-Dec-15 Thu
| 7.42
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 7.44
| 7.46
| ###
| 7.4
| 309,524
| 1,154,524
| ###
| ###
| 0.5 |
2016-Dec-13 Tue
| 7.4
| 7.45
| 7.4
| 7.44
|
|
| 78.6
| 78.6
| ### |
2016-Dec-12 Mon
| ###
| 7.44
| ###
| 7.41
|
|
| 79.5
| 79.5
| ### |
2016-Dec-09 Fri
| 7.4
| 7.45
| ###
| ###
| 286,727
| 1,068,058
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 7.29
| 7.29
|
|
| ###
| ###
| ### |
2016-Dec-02 Fri
| ###
| ###
| 7.29
| 7.29
|
|
| 36.1
| 36.1
| ### |
2016-Dec-01 Thu
| ###
| 7.4
| 7.29
| ###
| 163,645
| 1,201,972
| 74.8
| 74.8
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 7.27
| 7.28
| 154,528
| ###
| 32.4
| 32.4
| 0.5 |
2016-Nov-29 Tue
| ###
| ###
| 7.28
| ###
| 170,157
| 619,371
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 129,972
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 7.42
| ###
| ###
| 185,947
| ###
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| 7.41
| ###
| ###
| 116,858
| 432,958
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 126,356
| 0
| 63.0
| 63.0
| 0.0 |
2016-Nov-22 Tue
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 7.4
| 7.28
| 7.4
|
|
| ###
| ###
| 0.5 |
2016-Nov-18 Fri
| 7.26
| ###
| 7.26
| ###
| 160,556
| ###
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| 7.24
| 7.25
|
|
| 26.9
| 26.9
| 0.5 |
2016-Nov-16 Wed
| ###
| ###
| 7.26
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| 7.25
| 7.28
| 7.22
| 7.28
|
|
| 74.9
| 74.9
| 0.5 |
2016-Nov-14 Mon
| ###
| ###
| 7.23
| 7.24
| 178,884
| ###
| ###
| ###
| 0.5 |
2016-Nov-11 Fri
| 7.29
| ###
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2016-Nov-10 Thu
| 7.25
| 7.29
| 7.23
| 7.29
|
|
| ###
| ###
| ### |
2016-Nov-09 Wed
| 7.27
| ###
| ###
| ###
| 265,482
| 0
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 7.27
| ###
| 7.25
| 7.25
| 151,859
| 550,488
| ###
| ###
| 0.5 |
2016-Nov-07 Mon
| 7.27
| ###
| 7.23
| 7.24
| 162,149
| ###
| 25.0
| 25.0
| 0.5 |
2016-Nov-04 Fri
| 7.23
| ###
| 7.21
| 7.23
| 139,426
| ###
| ###
| ###
| ### |
2016-Nov-03 Thu
| 7.23
| 7.25
| 7.21
| 7.22
|
|
| ###
| ###
| 0.5 |
2016-Nov-02 Wed
| 7.27
| ###
| 7.23
| 7.23
| 141,085
| 510,022
| 41.1
| 41.1
| ### |
2016-Nov-01 Tue
| 7.28
| 7.29
| 7.25
| 7.25
|
|
| 30.7
| 30.7
| 0.5 |
2016-Oct-31 Mon
| ###
| ###
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 7.26
| 7.26
| 185,150
| ###
| 31.7
| 31.7
| 0.5 |
2016-Oct-27 Thu
| 7.28
| ###
| 7.26
| ###
| 118,384
| ###
| 82.0
| 82.0
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| 7.26
| 7.26
|
|
| 40.4
| 40.4
| 0.5 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
| 215,785
| 0
| 32.5
| 32.5
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 128,383
| 0
| 38.6
| 38.6
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 7.28
| ###
| 190,048
| 691,774
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 7.27
| ###
| 163,681
| 594,980
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 106,479
| 0
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 7.29
| ###
| 7.27
| ###
| 117,255
| 426,221
| 71.4
| 71.4
| 0.0 |
2016-Oct-17 Mon
| 7.28
| ###
| 7.26
| 7.27
|
|
| 42.7
| 42.7
| ### |
2016-Oct-14 Fri
| 7.28
| ###
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2016-Oct-13 Thu
| 7.29
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 7.28
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Oct-11 Tue
| 7.27
| ###
| 7.25
| 7.27
| 150,127
| ###
| 70.9
| 70.9
| ### |
2016-Oct-10 Mon
| 7.27
| ###
| 7.26
| 7.26
| 121,248
| ###
| ###
| ###
| 0.5 |
2016-Oct-07 Fri
| 7.22
| 7.28
| ###
| 7.26
| 142,471
| ###
| ###
| ###
| 0.5 |
2016-Oct-06 Thu
| 7.22
| 7.25
| 7.21
| 7.21
| 140,958
| 1,019,126
| ###
| ###
| ### |
2016-Oct-05 Wed
| 7.2
| 7.24
| ###
| 7.2
| 111,223
| 402,627
| 73.7
| 73.7
| 0.5 |
2016-Oct-04 Tue
| 7.2
| 7.25
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Oct-03 Mon
| 7.25
| 7.27
| 7.22
| 7.22
| 107,946
| ###
| 28.6
| 28.6
| 0.5 |
2016-Sep-30 Fri
| ###
| 7.23
| ###
| 7.23
|
|
| 78.7
| 78.7
| ### |
2016-Sep-29 Thu
| ###
| 7.24
| ###
| ###
| 234,887
| ###
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 7.2
| 7.23
| ###
| 7.2
| 340,222
| ###
| ###
| ###
| 0.5 |
2016-Sep-27 Tue
| 7.22
| 7.27
| ###
| ###
| 208,553
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 7.29
| 7.29
| 7.22
| 7.22
| 149,728
| 1,086,276
| ###
| ###
| 0.5 |
2016-Sep-23 Fri
| ###
| ###
| 7.24
| ###
| 130,320
| 471,758
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| 7.26
| 266,581
| 0
| ###
| ###
| 0.5 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 154,343
| 0
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 7.2
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2016-Sep-19 Mon
| 7.2
| 7.22
| ###
| ###
| 81,673
| ###
| 24.5
| 24.5
| 0.0 |
2016-Sep-16 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 7.2
| 7.23
| ###
| ###
| 321,046
| 1,160,581
| 20.9
| 20.9
| 0.0 |
2016-Sep-14 Wed
| 7.22
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 7.25
| 7.28
| 7.2
| 7.2
|
|
| 31.8
| 31.8
| 0.5 |
2016-Sep-12 Mon
| 7.2
| 7.28
| ###
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2016-Sep-09 Fri
| 7.23
| 7.26
| 7.21
| 7.23
| 153,284
| ###
| ###
| ###
| ### |
2016-Sep-08 Thu
| 7.28
| 7.29
| 7.22
| 7.22
|
|
| 28.7
| 28.7
| 0.5 |
2016-Sep-07 Wed
| ###
| ###
| 7.27
| 7.29
| 163,548
| ###
| ###
| ###
| ### |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
| 117,170
| 0
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 7.23
| ###
| 7.23
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Sep-02 Fri
| 7.28
| 7.29
| 7.2
| 7.2
| 267,550
| ###
| 25.2
| 25.2
| 0.5 |
2016-Sep-01 Thu
| ###
| ###
| 7.26
| 7.26
| 173,549
| 629,982
| 29.6
| 29.6
| 0.5 |
|