Argent Industrial Limited - ART.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,259	3,230	3,230	3,280	3,221	26,103
December 03, 2025	3,250	3,259	3,259	3,259	3,200	17,468
December 02, 2025	3,300	3,250	3,250	3,300	3,194	86,693
December 01, 2025	3,120	3,300	3,300	3,300	3,120	42,170
November 28, 2025	3,210	3,120	3,120	3,291	3,120	11,458
November 27, 2025	3,300	3,199	3,199	3,300	3,099	40,006
November 26, 2025	3,300	3,200	3,202	3,300	3,100	30,236
November 25, 2025	3,221	3,300	3,300	3,300	3,100	72,478
November 24, 2025	3,151	3,221	3,221	3,479	3,111	16,071
November 21, 2025	3,000	3,200	3,201	3,449	3,000	85,269
November 20, 2025	2,870	2,990	2,990	2,990	2,812	337,135
November 19, 2025	2,831	2,810	2,809	2,831	2,760	36,039
November 18, 2025	2,880	2,830	2,831	2,880	2,751	66,457
November 17, 2025	2,800	2,881	2,881	2,881	2,750	14,608
November 14, 2025	2,842	2,801	2,801	2,844	2,801	35,894
November 13, 2025	2,843	2,843	2,843	2,844	2,843	3,935
November 12, 2025	2,920	2,844	2,844	2,920	2,842	23,542
November 11, 2025	2,850	2,849	2,849	2,879	2,844	43,598
November 10, 2025	2,870	2,852	2,852	2,870	2,840	15,622
November 07, 2025	2,889	2,851	2,851	2,889	2,851	4,710
November 06, 2025	2,870	2,841	2,841	2,890	2,841	42,278
November 05, 2025	2,950	2,840	2,840	2,950	2,840	40,542
November 04, 2025	2,880	2,948	2,948	2,950	2,850	31,393
November 03, 2025	2,942	2,903	2,903	2,950	2,878	16,839
October 31, 2025	2,806	2,943	2,943	2,950	2,806	12,242
October 30, 2025	2,825	2,950	2,950	2,950	2,801	34,808
October 29, 2025	2,827	2,897	2,897	2,899	2,827	1,799
October 28, 2025	2,778	2,902	2,902	2,960	2,778	61,013
October 27, 2025	2,779	2,801	2,801	2,900	2,779	26,131
October 24, 2025	2,899	2,867	2,867	2,899	2,818	3,430
October 23, 2025	2,840	2,858	2,858	2,860	2,840	10,659
October 22, 2025	2,889	2,850	2,850	2,899	2,850	13,179
October 21, 2025	2,879	2,890	2,890	2,890	2,850	72,020
October 20, 2025	2,880	2,880	2,880	2,880	2,799	25,037
October 17, 2025	2,899	2,840	2,840	2,899	2,840	396
October 16, 2025	2,929	2,929	2,929	2,930	2,929	6,581
October 15, 2025	2,949	2,950	2,950	2,950	2,806	26,010
October 14, 2025	2,929	2,875	2,875	2,940	2,875	31,742
October 13, 2025	2,889	2,859	2,859	2,889	2,850	7,895
October 10, 2025	2,784	2,831	2,831	2,831	2,750	19,482
October 09, 2025	2,796	2,809	2,809	2,898	2,784	15,676
October 08, 2025	2,840	2,781	2,781	2,860	2,781	13,481
October 07, 2025	2,831	2,870	2,870	2,890	2,800	70,646
October 06, 2025	2,930	2,909	2,909	2,930	2,900	25,614
October 03, 2025	2,924	2,921	2,921	2,924	2,836	1,194
October 02, 2025	2,831	2,830	2,830	2,900	2,830	4,978
October 01, 2025	2,831	2,914	2,914	2,919	2,831	17,101
September 30, 2025	2,900	2,839	2,839	2,925	2,832	130,943
September 29, 2025	2,865	2,900	2,900	2,900	2,844	41,692
September 26, 2025	2,811	2,842	2,842	2,849	2,811	11,430
September 25, 2025	2,890	2,799	2,799	2,890	2,789	19,588
September 23, 2025	2,800	2,802	2,802	2,875	2,800	98,693
September 22, 2025	2,840	2,800	2,800	2,843	2,800	3,406
September 19, 2025	2,840	2,838	2,838	2,850	2,820	101,974
September 18, 2025	2,860	2,828	2,828	2,860	2,820	6,927
September 17, 2025	2,840	2,821	2,821	2,840	2,801	21,402
September 16, 2025	2,840	2,800	2,800	2,840	2,800	9,280
September 15, 2025	2,850	2,821	2,821	2,850	2,786	20,362
September 12, 2025	2,785	2,826	2,826	2,886	2,785	154,680
September 11, 2025	2,798	2,795	2,795	2,832	2,785	65,073

Argent Industrial Limited (ART.JO) JNB