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 |
1999-Mar-19 Fri
| ###
| 3.7
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Mar-18 Thu
| 3.7
| 3.7
| ###
| ###
| 130,720
| ###
| 26.2
| 26.2
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
| 46,947
| 0
| 15.3
| 15.3
| 0.0 |
1999-Mar-16 Tue
| 3.74
| 3.75
| 3.7
| 3.75
| 337,388
| 1,256,770
| 74.6
| 74.6
| 0.3 |
1999-Mar-15 Mon
| ###
| 3.75
| 3.7
| 3.73
| 82,256
| ###
| 26.3
| 26.3
| ### |
1999-Mar-12 Fri
| 3.78
| 3.78
| 3.7
| 3.7
| 142,555
| 533,155
| 13.3
| 13.3
| 0.3 |
1999-Mar-11 Thu
| 3.72
| 3.8
| ###
| 3.78
|
|
| 83.7
| 83.7
| 0.3 |
1999-Mar-10 Wed
| ###
| 3.79
| ###
| 3.76
|
|
| 91.7
| 91.7
| 0.3 |
1999-Mar-09 Tue
| 3.73
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| ###
| 3.74
| ###
| ###
| 111,987
| ###
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 102,183
| 0
| 25.5
| 25.5
| 0.0 |
1999-Mar-03 Wed
| 3.57
| 3.7
| 3.57
| 3.7
| 138,375
| ###
| ###
| ###
| 0.3 |
1999-Mar-02 Tue
| 3.583
| ###
| 3.5
| 3.59
|
|
| 78.2
| 78.2
| ### |
1999-Mar-01 Mon
| 3.527
| ###
| 3.5
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1999-Feb-26 Fri
| 3.54
| 3.56
| 3.52
| 3.52
| 38,173
| ###
| ###
| ###
| ### |
1999-Feb-25 Thu
| 3.54
| 3.54
| 3.5
| 3.53
|
|
| 36.7
| 36.7
| 0.3 |
1999-Feb-24 Wed
| 3.51
| 3.55
| 3.51
| 3.53
| 117,287
| 414,023
| 74.5
| 74.5
| 0.3 |
1999-Feb-23 Tue
| 3.5
| 3.52
| 3.5
| 3.52
| 94,720
| ###
| 79.0
| 79.0
| ### |
1999-Feb-22 Mon
| ###
| ###
| 3.46
| 3.5
| 46,772
| ###
| 26.8
| 26.8
| 0.3 |
1999-Feb-19 Fri
| 3.53
| 3.55
| 3.49
| 3.54
| 56,843
| 200,087
| 66.2
| 66.2
| 0.3 |
1999-Feb-18 Thu
| 3.47
| 3.52
| 3.47
| 3.49
| 148,228
| 518,056
| ###
| ###
| ### |
1999-Feb-17 Wed
| 3.5
| 3.52
| 3.45
| 3.52
| 41,023
| ###
| 73.8
| 73.8
| ### |
1999-Feb-16 Tue
| 3.55
| 3.55
| 3.42
| 3.48
| 88,388
| ###
| 15.4
| 15.4
| 0.2 |
1999-Feb-15 Mon
| 3.476
| 3.55
| 3.43
| 3.55
|
|
| 87.0
| 87.0
| ### |
1999-Feb-12 Fri
| 3.45
| 3.5
| 3.45
| 3.49
| 127,879
| 444,379
| ###
| ###
| ### |
1999-Feb-11 Thu
| 3.45
| 3.47
| 3.43
| 3.47
| 53,276
| ###
| 73.6
| 73.6
| 0.2 |
1999-Feb-10 Wed
| 3.48
| 3.48
| 3.41
| 3.41
|
|
| 21.3
| 21.3
| ### |
1999-Feb-09 Tue
| 3.42
| 3.48
| 3.4
| 3.48
|
|
| 84.6
| 84.6
| 0.2 |
1999-Feb-08 Mon
| 3.44
| 3.45
| ###
| 3.42
|
|
| 30.0
| 30.0
| 0.2 |
1999-Feb-05 Fri
| 3.44
| 3.44
| ###
| 3.44
| 112,570
| 193,620
| 73.8
| 73.8
| 0.2 |
1999-Feb-04 Thu
| 3.47
| 3.49
| 3.43
| 3.43
|
|
| 19.8
| 19.8
| 0.2 |
1999-Feb-03 Wed
| 3.4
| 3.45
| ###
| 3.45
|
|
| 80.8
| 80.8
| ### |
1999-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1999-Feb-01 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 3.4
| 3.4
| ###
| ###
| 123,485
| 209,924
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
| 70,082
| 0
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| 3.28
| 3.28
| 123,858
| 203,127
| ###
| ###
| 0.2 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1999-Jan-21 Thu
| ###
| 3.4
| ###
| ###
| 62,853
| 106,850
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 81.1
| 81.1
| 0.2 |
1999-Jan-19 Tue
| ###
| 3.4
| ###
| ###
| 102,942
| ###
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| 3.4
| ###
| 3.4
| 74,726
| ###
| ###
| ###
| 0.2 |
1999-Jan-15 Fri
| ###
| ###
| 3.26
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
| 104,772
| 0
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 3.371
| 3.371
| ###
| ###
| 58,581
| ###
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
| 77,977
| 0
| 77.6
| 77.6
| 0.0 |
1999-Jan-08 Fri
| ###
| 3.4
| ###
| ###
| 168,750
| 286,875
| 30.4
| 30.4
| 0.0 |
1999-Jan-07 Thu
| ###
| 3.42
| ###
| ###
| 171,388
| 293,073
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
| 96,953
| 0
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| 3.42
| ###
| ###
| 232,459
| ###
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 112,148
| 0
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| ###
| ###
| 30,620
| 0
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
| 69,240
| 0
| 75.3
| 75.3
| 0.0 |
1998-Dec-21 Mon
| 3.29
| ###
| 3.26
| 3.28
| 92,347
| 150,525
| ###
| ###
| 0.2 |
1998-Dec-18 Fri
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
1998-Dec-17 Thu
| ###
| ###
| 3.28
| ###
| 62,920
| 103,188
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| 3.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1998-Dec-15 Tue
| 3.26
| ###
| 3.25
| ###
| 96,275
| 156,446
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 3.26
| 3.28
| 115,281
| ###
| ###
| ###
| 0.2 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Dec-09 Wed
| 3.28
| ###
| 3.26
| 3.26
|
|
| 30.5
| 30.5
| 0.2 |
1998-Dec-08 Tue
| ###
| ###
| 3.27
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1998-Dec-07 Mon
| 3.25
| ###
| 3.25
| ###
| 29,072
| 47,242
| 85.5
| 85.5
| 0.0 |
1998-Dec-04 Fri
| 3.27
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| ###
| ###
| 3.27
| 3.28
| 41,577
| 67,978
| 31.9
| 31.9
| 0.2 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
1998-Dec-01 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 121,256
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| ###
| 3.4
| ###
| ###
| 82,379
| 140,044
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| 3.44
| 3.44
| ###
| ###
| 56,749
| ###
| 9.5
| 9.5
| 0.0 |
1998-Nov-24 Tue
| 3.44
| 3.44
| ###
| 3.41
| 76,182
| ###
| 22.2
| 22.2
| ### |
1998-Nov-23 Mon
| ###
| 3.45
| ###
| 3.43
|
|
| 88.3
| 88.3
| 0.2 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 58,526
| 0
| 76.0
| 76.0
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
| 59,371
| 0
| 15.2
| 15.2
| 0.0 |
1998-Nov-17 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| 3.385
| ###
| 3.385
| 29,679
| ###
| 81.9
| 81.9
| ### |
1998-Nov-13 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 3.4
| 3.4
| ###
| ###
| 172,753
| 293,680
| 12.8
| 12.8
| 0.0 |
1998-Nov-11 Wed
| ###
| 3.4
| ###
| 3.4
| 55,282
| 93,979
| ###
| ###
| 0.2 |
1998-Nov-10 Tue
| ###
| 3.4
| ###
| 3.352
| 64,875
| 110,287
| 28.9
| 28.9
| ### |
1998-Nov-09 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
| 26,875
| 0
| 20.8
| 20.8
| 0.0 |
1998-Nov-03 Tue
| 3.47
| 3.47
| ###
| ###
| 46,751
| ###
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| 3.47
| ###
| 3.47
|
|
| 89.1
| 89.1
| 0.2 |
1998-Oct-30 Fri
| 3.24
| 3.41
| 3.24
| ###
|
|
| 90.3
| 90.3
| 0.0 |
1998-Oct-29 Thu
| 3.24
| 3.24
| 3.22
| 3.24
| 113,620
| ###
| ###
| ###
| ### |
1998-Oct-28 Wed
| 3.24
| 3.25
| 3.22
| 3.25
| 81,127
| 262,445
| 65.3
| 65.3
| 0.2 |
1998-Oct-27 Tue
| 3.21
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| ###
| 3.23
| ###
| 3.23
|
|
| 85.8
| 85.8
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 334,229
| 0
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| 3.2
| 3.2
| ###
| ###
| 74,750
| ###
| 15.0
| 15.0
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| 3.25
| 3.25
| 71,556
| 116,278
| 13.1
| 13.1
| 0.2 |
1998-Oct-20 Tue
| 3.25
| ###
| 3.25
| ###
| 56,926
| ###
| 88.2
| 88.2
| 0.0 |
1998-Oct-19 Mon
| 3.23
| 3.25
| 3.2
| 3.25
|
|
| 84.0
| 84.0
| 0.2 |
1998-Oct-16 Fri
| 3.2
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-15 Thu
| ###
| 3.2
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 242,074
| 0
| 25.4
| 25.4
| 0.0 |
1998-Oct-13 Tue
| 3.2
| 3.2
| ###
| ###
| 34,186
| ###
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 78.2
| 78.2
| 0.2 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
| 61,940
| 0
| 74.4
| 74.4
| 0.0 |
1998-Oct-08 Thu
| ###
| 3.2
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
|