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 |
2012-Feb-15 Wed
| 5.25
| ###
| 5.25
| 5.29
| 109,481
| 287,387
| ###
| ###
| 0.4 |
2012-Feb-14 Tue
| ###
| ###
| 5.25
| 5.27
|
|
| 34.0
| 34.0
| ### |
2012-Feb-13 Mon
| 5.48
| 5.49
| 5.45
| 5.45
| 155,956
| 853,079
| ###
| ###
| ### |
2012-Feb-10 Fri
| 5.49
| 5.5
| 5.44
| 5.49
| 169,585
| 927,629
| 73.5
| 73.5
| 0.4 |
2012-Feb-09 Thu
| 5.5
| 5.5
| 5.46
| 5.47
|
|
| 26.5
| 26.5
| ### |
2012-Feb-08 Wed
| 5.46
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2012-Feb-07 Tue
| 5.4
| 5.46
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2012-Feb-06 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 81.6
| 81.6
| 0.4 |
2012-Feb-03 Fri
| ###
| ###
| 5.27
| ###
| 143,924
| ###
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| 5.28
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2012-Feb-01 Wed
| 5.27
| 5.29
| 5.24
| 5.25
| 178,476
| 939,676
| ###
| ###
| 0.4 |
2012-Jan-31 Tue
| 5.25
| 5.28
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2012-Jan-30 Mon
| 5.22
| 5.28
| 5.22
| 5.26
|
|
| 80.2
| 80.2
| 0.4 |
2012-Jan-27 Fri
| 5.2
| 5.25
| ###
| 5.22
| 188,574
| ###
| ###
| ###
| 0.4 |
2012-Jan-25 Wed
| 5.21
| 5.26
| 5.2
| 5.22
|
|
| 71.6
| 71.6
| 0.4 |
2012-Jan-24 Tue
| ###
| 5.23
| ###
| 5.21
| 177,878
| 465,150
| ###
| ###
| 0.4 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
| 135,747
| 0
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 103,826
| 0
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 121,470
| 0
| 28.8
| 28.8
| 0.0 |
2012-Jan-17 Tue
| ###
| 5.2
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2012-Jan-13 Fri
| 5.2
| 5.21
| ###
| ###
| 118,282
| 308,124
| 24.1
| 24.1
| 0.0 |
2012-Jan-12 Thu
| ###
| 5.2
| ###
| 5.2
| 68,073
| 176,989
| ###
| ###
| ### |
2012-Jan-11 Wed
| ###
| 5.2
| ###
| 5.2
| 185,020
| 481,052
| 65.1
| 65.1
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 89,749
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 56,189
| 0
| 23.4
| 23.4
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 5
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 273,843
| 0
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 128,278
| 0
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 172,847
| 0
| 24.8
| 24.8
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 213,372
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 130,579
| 0
| 34.4
| 34.4
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 232,454
| 0
| 34.1
| 34.1
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 328,841
| 0
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 201,379
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 119,581
| 0
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| 5
| ###
| 206,786
| ###
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 176,988
| 0
| 76.0
| 76.0
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 180,653
| 0
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 5
| 5
|
|
| 24.9
| 24.9
| 0.4 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 136,723
| 0
| 86.1
| 86.1
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 171,221
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 121,145
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 139,947
| 0
| 70.0
| 70.0
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 269,258
| 0
| 30.8
| 30.8
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2011-Nov-14 Mon
| ###
| 5.23
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 169,341
| 0
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 146,384
| 0
| 24.3
| 24.3
| 0.0 |
2011-Nov-09 Wed
| ###
| 5.23
| ###
| ###
| 274,681
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| 5.2
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 147,026
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 207,659
| 0
| 72.1
| 72.1
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 101,972
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 123,446
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 5.26
| 5.29
| 5.21
| 5.24
|
|
| ###
| ###
| 0.4 |
2011-Oct-28 Fri
| 5.25
| 5.29
| 5.21
| 5.24
| 293,687
| 1,541,856
| ###
| ###
| 0.4 |
2011-Oct-27 Thu
| ###
| 5.21
| ###
| ###
| 207,388
| 540,245
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 148,074
| 0
| 22.3
| 22.3
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 160,289
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 74,528
| 0
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 92,975
| 0
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 129,826
| 0
| 37.9
| 37.9
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 280,584
| 0
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 196,953
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 210,451
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 5
| ###
| 148,925
| ###
| 66.8
| 66.8
| 0.0 |
2011-Oct-07 Fri
| 5
| ###
| ###
| 5
|
|
| 54.7
| 54.7
| 0.4 |
2011-Oct-06 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 4.84
| 4.86
| 4.78
| 4.86
|
|
| 73.4
| 73.4
| 0.3 |
2011-Oct-04 Tue
| 4.77
| 4.85
| 4.75
| 4.81
|
|
| 77.2
| 77.2
| ### |
2011-Oct-03 Mon
| 4.84
| 4.85
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| 4.84
| 4.89
| 4.81
| 4.87
| 140,259
| 680,256
| ###
| ###
| 0.3 |
2011-Sep-29 Thu
| 4.85
| 4.85
| 4.8
| 4.83
| 202,751
| 978,273
| ###
| ###
| 0.3 |
2011-Sep-28 Wed
| ###
| ###
| 4.84
| 4.87
| 150,421
| ###
| 29.5
| 29.5
| 0.3 |
2011-Sep-27 Tue
| ###
| ###
| 4.82
| 4.84
| 226,680
| ###
| ###
| ###
| 0.3 |
2011-Sep-26 Mon
| ###
| ###
| 4.8
| 4.8
|
|
| 46.5
| 46.5
| 0.3 |
2011-Sep-23 Fri
| 4.81
| 4.89
| 4.8
| 4.88
| 262,048
| 1,269,622
| ###
| ###
| 0.3 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 196,585
| 0
| 45.4
| 45.4
| 0.0 |
2011-Sep-21 Wed
| 5
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| 5
| 115,471
| 0
| ###
| ###
| 0.4 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 170,941
| 0
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 121,278
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 5
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| 5
|
|
| 32.3
| 32.3
| 0.4 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 241,576
| 0
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 162,327
| 0
| 63.9
| 63.9
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
|