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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,785	2,830	2,830	2,830	2,785	48,853
September 09, 2025	2,829	2,829	2,829	2,829	2,790	7,813
September 08, 2025	2,785	2,800	2,798	2,825	2,785	6,630
September 05, 2025	2,800	2,798	2,797	2,800	2,785	21,394
September 04, 2025	2,825	2,783	2,783	2,825	2,755	4,133
September 03, 2025	2,820	2,770	2,770	2,820	2,770	6,729
September 02, 2025	2,751	2,787	2,787	2,820	2,751	18,103
September 01, 2025	2,780	2,835	2,835	2,835	2,751	15,743
August 29, 2025	2,761	2,781	2,781	2,800	2,761	50,992
August 28, 2025	2,829	2,787	2,787	2,835	2,750	19,243
August 27, 2025	2,820	2,811	2,811	2,823	2,760	108
August 26, 2025	2,790	2,780	2,713	2,790	2,780	1,750
August 25, 2025	2,861	2,750	2,751	2,861	2,750	3,286
August 22, 2025	2,755	2,751	2,751	2,861	2,750	132,828
August 21, 2025	2,761	2,758	2,758	2,810	2,755	787
August 20, 2025	2,754	2,754	2,754	2,754	2,754	0
August 19, 2025	2,810	2,754	2,754	2,830	2,754	56,286
August 18, 2025	2,820	2,779	2,779	2,820	2,751	11,885
August 15, 2025	2,751	2,820	2,820	2,820	2,750	32,163
August 14, 2025	2,780	2,778	2,778	2,780	2,715	8,504
August 13, 2025	2,835	2,841	2,841	2,842	2,781	23,233
August 12, 2025	2,790	2,843	2,843	2,850	2,780	41,585
August 11, 2025	2,800	2,808	2,808	2,810	2,760	115,269
August 08, 2025	2,730	2,800	2,799	2,800	2,730	225,845
August 07, 2025	2,775	2,774	2,774	2,775	2,730	1,010
August 06, 2025	2,735	2,776	2,776	2,776	2,714	18,096
August 05, 2025	2,714	2,727	2,725	2,750	2,714	3,802
August 04, 2025	2,729	2,718	2,718	2,739	2,710	37,085
August 01, 2025	2,701	2,713	2,713	2,739	2,701	13,640
July 31, 2025	2,750	2,671	2,671	2,776	2,671	129,686
July 30, 2025	2,729	2,740	2,740	2,818	2,729	134,567
July 29, 2025	2,774	2,719	2,719	2,774	2,719	14,692
July 28, 2025	2,760	2,760	2,760	2,775	2,760	9,910
July 25, 2025	2,800	2,770	2,770	2,800	2,750	10,687
July 24, 2025	2,749	2,762	2,762	2,762	2,740	6,137
July 23, 2025	2,750	2,730	2,730	2,795	2,730	163,581
July 22, 2025	2,798	2,752	2,752	2,799	2,713	89,255
July 21, 2025	2,820	2,800	2,800	2,820	2,750	237,083
July 18, 2025	2,731	2,800	2,798	2,820	2,727	149,635
July 17, 2025	2,754	2,730	2,727	2,755	2,718	75,415
July 16, 2025	2,745	2,751	2,751	2,800	2,718	161,293
July 15, 2025	2,751	2,716	2,716	2,760	2,716	67,249
July 14, 2025	2,750	2,751	2,751	2,753	2,740	143,197
July 11, 2025	2,754	2,759	2,759	2,759	2,730	31,660
July 10, 2025	2,799	2,751	2,751	2,799	2,706	107,277
July 09, 2025	2,745	2,753	2,753	2,793	2,745	89,489
July 08, 2025	2,745	2,730	2,730	2,745	2,730	24,671
July 07, 2025	2,770	2,729	2,729	2,800	2,720	38,725
July 04, 2025	2,750	2,712	2,710	2,750	2,710	34,041

Argent Industrial Limited (ART.JO) JNB