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 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
| 193,888
| 0
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 8
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
| 152,483
| 0
| 66.8
| 66.8
| 0.0 |
2007-Aug-24 Fri
| 8
| ###
| ###
| 8
| 141,286
| 0
| 70.0
| 70.0
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| 8
| 275,554
| 0
| ###
| ###
| ### |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 7.89
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Aug-20 Mon
| ###
| 8
| 7.8
| 7.89
|
|
| ###
| ###
| ### |
2007-Aug-17 Fri
| 7.71
| 7.8
| ###
| 7.77
|
|
| 70.4
| 70.4
| 0.6 |
2007-Aug-16 Thu
| ###
| ###
| 7.4
| 7.71
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 232,944
| 0
| 61.2
| 61.2
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
| 189,022
| 0
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 8.25
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| ###
| 8.42
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2007-Aug-09 Thu
| ###
| 8.49
| ###
| 8.48
| 247,145
| ###
| ###
| ###
| 0.6 |
2007-Aug-08 Wed
| 8.22
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| ###
| 8.25
| ###
| 8.2
|
|
| 76.2
| 76.2
| 0.6 |
2007-Aug-06 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 8.22
| 8.22
| ###
| ###
| 261,889
| ###
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| 8.25
| ###
| 8.22
| 172,223
| ###
| 66.9
| 66.9
| 0.6 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 235,774
| 0
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 8.2
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2007-Jul-26 Thu
| 8.29
| ###
| 8.25
| ###
| 143,251
| ###
| 75.6
| 75.6
| 0.0 |
2007-Jul-25 Wed
| 8.27
| ###
| 8.24
| 8.28
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| 8.27
| ###
| 8.25
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2007-Jul-23 Mon
| 8.25
| ###
| 8.21
| 8.25
| 133,287
| 547,143
| ###
| ###
| ### |
2007-Jul-20 Fri
| 8.21
| 8.27
| 8.21
| 8.25
|
|
| 65.1
| 65.1
| ### |
2007-Jul-19 Thu
| ###
| 8.27
| ###
| 8.2
| 110,743
| 457,922
| ###
| ###
| 0.6 |
2007-Jul-18 Wed
| ###
| 8.2
| ###
| ###
| 137,977
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 8.22
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 106,586
| 0
| 77.7
| 77.7
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Jul-12 Thu
| ###
| 8.2
| ###
| ###
| 226,720
| 929,551
| 31.2
| 31.2
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 167,828
| 0
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
| 154,858
| 0
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 153,588
| 0
| 72.9
| 72.9
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| 8
| ###
| 181,977
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 142,327
| 0
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 161,983
| 0
| 70.8
| 70.8
| 0.0 |
2007-Jul-03 Tue
| 8
| ###
| ###
| ###
| 153,853
| 0
| 40.7
| 40.7
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 7.87
| ###
| 189,849
| 747,055
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 151,449
| 0
| 74.5
| 74.5
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| 7.87
| 7.87
|
|
| ###
| ###
| 0.6 |
2007-Jun-27 Wed
| ###
| ###
| 7.83
| 7.85
| 187,371
| 733,557
| ###
| ###
| ### |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 290,475
| 0
| 72.1
| 72.1
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 8
| ###
| ###
| ###
| 110,345
| 0
| 32.9
| 32.9
| 0.0 |
2007-Jun-20 Wed
| 8
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2007-Jun-19 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 8
| 203,427
| 0
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 132,272
| 0
| 67.2
| 67.2
| 0.0 |
2007-Jun-14 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
| 172,680
| 0
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
| 129,622
| 0
| 66.5
| 66.5
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 113,220
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 192,981
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 8
| 8
| 219,726
| ###
| 39.5
| 39.5
| ### |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 201,557
| 0
| 30.9
| 30.9
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| 167,456
| 0
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 8.2
| 8.22
| ###
| ###
| 142,387
| ###
| 37.7
| 37.7
| 0.0 |
2007-May-23 Wed
| 8.2
| 8.22
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2007-May-22 Tue
| 8.25
| 8.25
| ###
| 8.2
| 134,272
| 553,872
| ###
| ###
| 0.6 |
2007-May-21 Mon
| 8.21
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 8.2
| 8.25
| ###
| 8.2
| 116,584
| ###
| 70.8
| 70.8
| 0.6 |
2007-May-17 Thu
| 8.22
| 8.23
| ###
| 8.22
| 109,771
| ###
| 65.4
| 65.4
| 0.6 |
2007-May-16 Wed
| ###
| 8.22
| ###
| 8.22
| 76,858
| 315,886
| 73.2
| 73.2
| 0.6 |
2007-May-15 Tue
| ###
| 8.22
| ###
| ###
| 146,340
| 601,457
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 165,654
| 0
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 191,348
| 0
| 74.5
| 74.5
| 0.0 |
2007-May-09 Wed
| 8
| ###
| ###
| 8
| 121,143
| 0
| 66.6
| 66.6
| ### |
2007-May-08 Tue
| ###
| 8
| ###
| ###
| 159,152
| ###
| 72.2
| 72.2
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| 168,821
| 0
| 36.4
| 36.4
| 0.0 |
2007-May-04 Fri
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 229,186
| 0
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 164,472
| 0
| 62.0
| 62.0
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 130,879
| 0
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 8
| ###
| 8
| 129,379
| ###
| ###
| ###
| ### |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| 114,426
| 0
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 128,374
| 0
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 154,284
| 0
| 71.5
| 71.5
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 7.87
| ###
| 7.87
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 7.85
| 7.87
| 214,723
| 842,787
| 45.9
| 45.9
| 0.6 |
2007-Apr-18 Wed
| ###
| ###
| 7.89
| 7.89
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| ###
| 7.83
| 7.89
| 212,743
| 832,888
| ###
| ###
| ### |
2007-Apr-16 Mon
| 7.89
| ###
| 7.85
| 7.86
|
|
| 33.2
| 33.2
| ### |
2007-Apr-13 Fri
| ###
| ###
| 7.84
| 7.88
|
|
| 39.9
| 39.9
| 0.6 |
2007-Apr-12 Thu
| 7.85
| ###
| 7.84
| ###
| 143,877
| ###
| 69.3
| 69.3
| 0.0 |
2007-Apr-11 Wed
| 7.76
| 7.85
| 7.76
| 7.83
| 262,450
| 2,048,422
| ###
| ###
| ### |
2007-Apr-10 Tue
| 7.73
| 7.77
| 7.7
| 7.76
| 188,241
| 1,456,044
| 62.7
| 62.7
| 0.6 |
2007-Apr-05 Thu
| 7.7
| 7.74
| 7.7
| 7.73
| 203,571
| ###
| 69.5
| 69.5
| 0.6 |
2007-Apr-04 Wed
| ###
| 7.7
| ###
| 7.7
| 297,357
| 1,144,824
| ###
| ###
| 0.6 |
2007-Apr-03 Tue
| ###
| ###
| 7.59
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 7.58
| ###
| 168,923
| ###
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 7.58
| ###
| 177,983
| 674,555
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 7.58
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 171,976
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| 7.72
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2007-Mar-26 Mon
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 7.77
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| 7.83
| 7.83
| 7.7
| 7.71
|
|
| 21.0
| 21.0
| ### |
2007-Mar-21 Wed
| 7.79
| 7.84
| 7.73
| 7.8
| 200,846
| 1,563,586
| ###
| ###
| 0.6 |
2007-Mar-20 Tue
| 7.87
| 7.87
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
|