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 |
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 |
2014-Aug-06 Wed
| 7.76
| 7.78
| 7.72
| 7.74
|
|
| 31.2
| 31.2
| 0.6 |
2014-Aug-05 Tue
| 7.75
| 7.87
| 7.75
| 7.76
| 283,751
| ###
| ###
| ###
| 0.6 |
2014-Aug-04 Mon
| 7.7
| 7.78
| ###
| 7.72
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 7.7
| 7.74
| ###
| 7.7
| 139,648
| ###
| ###
| ###
| 0.6 |
2014-Jul-31 Thu
| 7.7
| 7.78
| ###
| 7.76
|
|
| 79.0
| 79.0
| 0.6 |
2014-Jul-30 Wed
| ###
| 7.73
| ###
| ###
| 159,741
| ###
| 68.5
| 68.5
| 0.0 |
2014-Jul-29 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 7.7
| 7.76
| ###
| ###
| 236,246
| ###
| 30.5
| 30.5
| 0.0 |
2014-Jul-25 Fri
| 7.78
| 7.79
| ###
| 7.71
| 146,945
| 572,350
| ###
| ###
| ### |
2014-Jul-24 Thu
| 7.8
| 7.85
| 7.74
| 7.78
| 179,352
| 1,398,048
| 32.3
| 32.3
| 0.6 |
2014-Jul-23 Wed
| 7.81
| 7.84
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 7.72
| 7.82
| ###
| 7.81
| 154,429
| ###
| ###
| ###
| 0.6 |
2014-Jul-21 Mon
| 7.72
| 7.73
| ###
| ###
| 103,978
| 401,874
| 27.9
| 27.9
| 0.0 |
2014-Jul-18 Fri
| 7.75
| 7.8
| ###
| ###
| 173,842
| 677,983
| 18.9
| 18.9
| 0.0 |
2014-Jul-17 Thu
| 7.81
| 7.81
| 7.72
| 7.72
| 157,624
| 1,223,950
| ###
| ###
| ### |
2014-Jul-16 Wed
| 7.79
| 7.8
| 7.76
| 7.77
| 74,781
| ###
| ###
| ###
| 0.6 |
2014-Jul-15 Tue
| 7.78
| 7.81
| 7.74
| 7.78
| 109,282
| ###
| 77.5
| 77.5
| 0.6 |
2014-Jul-14 Mon
| 7.76
| 7.82
| ###
| 7.8
|
|
| 78.5
| 78.5
| 0.6 |
2014-Jul-11 Fri
| 7.7
| 7.89
| ###
| 7.76
| 168,659
| 665,359
| ###
| ###
| 0.6 |
2014-Jul-10 Thu
| ###
| 7.74
| ###
| ###
| 153,489
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 7.71
| 7.73
| ###
| ###
| 170,958
| 660,752
| 30.4
| 30.4
| 0.0 |
2014-Jul-08 Tue
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2014-Jul-04 Fri
| 7.56
| ###
| 7.56
| ###
| 165,426
| ###
| 77.8
| 77.8
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| 7.49
| 7.54
|
|
| 15.1
| 15.1
| 0.5 |
2014-Jul-02 Wed
| ###
| 7.74
| 7.53
| 7.54
| 184,445
| ###
| 23.2
| 23.2
| 0.5 |
2014-Jul-01 Tue
| 7.56
| ###
| 7.49
| ###
| 280,322
| ###
| 72.5
| 72.5
| 0.0 |
2014-Jun-30 Mon
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 7.53
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| 7.52
| 7.56
| 7.48
| 7.54
| 124,642
| ###
| 70.4
| 70.4
| 0.5 |
2014-Jun-24 Tue
| 7.53
| 7.55
| 7.49
| 7.52
| 153,128
| 1,151,522
| ###
| ###
| 0.5 |
2014-Jun-23 Mon
| 7.45
| 7.55
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2014-Jun-20 Fri
| 7.44
| 7.48
| 7.4
| 7.41
|
|
| 29.8
| 29.8
| ### |
2014-Jun-19 Thu
| 7.4
| 7.46
| 7.4
| 7.46
| 156,088
| ###
| ###
| ###
| 0.5 |
2014-Jun-18 Wed
| ###
| 7.44
| ###
| 7.43
| 184,286
| 685,543
| ###
| ###
| ### |
2014-Jun-17 Tue
| ###
| 7.4
| ###
| ###
| 114,886
| 425,078
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 7.45
| 7.45
| ###
| ###
| 662,356
| 2,467,276
| 19.0
| 19.0
| 0.0 |
2014-Jun-13 Fri
| 7.46
| 7.51
| 7.45
| 7.45
| 183,154
| ###
| ###
| ###
| 0.5 |
2014-Jun-12 Thu
| 7.47
| 7.47
| 7.42
| 7.47
|
|
| ###
| ###
| ### |
2014-Jun-11 Wed
| 7.5
| 7.56
| 7.46
| 7.46
|
|
| 27.6
| 27.6
| 0.5 |
2014-Jun-10 Tue
| 7.5
| 7.55
| 7.49
| 7.5
|
|
| 76.1
| 76.1
| 0.5 |
2014-Jun-06 Fri
| 7.5
| 7.5
| 7.46
| 7.48
| 117,673
| ###
| ###
| ###
| 0.5 |
2014-Jun-05 Thu
| 7.48
| 7.5
| 7.45
| 7.49
|
|
| 77.2
| 77.2
| ### |
2014-Jun-04 Wed
| 7.45
| 7.47
| 7.44
| 7.44
|
|
| 38.6
| 38.6
| ### |
2014-Jun-03 Tue
| 7.41
| 7.47
| 7.4
| 7.43
| 128,651
| 956,520
| 81.9
| 81.9
| ### |
2014-Jun-02 Mon
| ###
| 7.47
| ###
| 7.4
| 142,745
| 533,152
| ###
| ###
| 0.5 |
2014-May-30 Fri
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 162,751
| 0
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 7.26
| ###
| 7.26
| 7.28
| 175,142
| ###
| ###
| ###
| 0.5 |
2014-May-27 Tue
| ###
| ###
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2014-May-26 Mon
| ###
| 7.4
| ###
| ###
| 113,423
| ###
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 111,486
| 0
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 7.29
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 7.26
| ###
| 171,671
| ###
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 7.25
| ###
| 7.25
| 7.29
| 198,026
| 717,844
| 84.0
| 84.0
| ### |
2014-May-16 Fri
| 7.26
| ###
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| 7.27
| ###
| 7.26
| 7.29
|
|
| 71.0
| 71.0
| ### |
2014-May-14 Wed
| 7.26
| 7.29
| 7.25
| 7.29
|
|
| 73.3
| 73.3
| ### |
2014-May-13 Tue
| 7.21
| 7.26
| 7.21
| 7.26
| 127,681
| 923,772
| ###
| ###
| 0.5 |
2014-May-12 Mon
| 7.24
| 7.25
| 7.2
| 7.2
|
|
| 32.4
| 32.4
| 0.5 |
2014-May-09 Fri
| 7.23
| 7.23
| 7.2
| 7.2
| 116,388
| ###
| 28.3
| 28.3
| 0.5 |
2014-May-08 Thu
| 7.25
| 7.25
| 7.2
| 7.21
| 169,845
| ###
| 25.1
| 25.1
| ### |
2014-May-07 Wed
| 7.23
| 7.28
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2014-May-06 Tue
| 7.21
| 7.25
| 7.21
| 7.24
|
|
| 74.8
| 74.8
| 0.5 |
2014-May-05 Mon
| 7.23
| 7.24
| 7.21
| 7.21
| 187,349
| ###
| 32.7
| 32.7
| ### |
2014-May-02 Fri
| 7.22
| 7.25
| 7.22
| 7.22
| 78,475
| ###
| ###
| ###
| 0.5 |
|