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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,720	2,736	2,736	2,738	2,651	96,244
July 02, 2025	2,710	2,718	2,718	2,720	2,630	180,667
July 01, 2025	2,711	2,728	2,728	2,764	2,710	42,948
June 30, 2025	2,750	2,708	2,708	2,761	2,570	448,713
June 27, 2025	2,700	2,720	2,721	2,822	2,670	358,534
June 26, 2025	2,575	2,618	2,618	2,641	2,550	93,323
June 25, 2025	2,593	2,575	2,575	2,593	2,575	6,433
June 24, 2025	2,531	2,561	2,561	2,570	2,531	37,365
June 23, 2025	2,589	2,571	2,571	2,589	2,569	9,504
June 20, 2025	2,589	2,570	2,570	2,589	2,530	14,141
June 19, 2025	2,545	2,593	2,593	2,593	2,545	527
June 18, 2025	2,501	2,563	2,563	2,563	2,501	167
June 17, 2025	2,593	2,521	2,521	2,593	2,521	30,659
June 13, 2025	2,555	2,500	2,500	2,590	2,500	26,165
June 12, 2025	2,595	2,593	2,593	2,595	2,505	2,820
June 11, 2025	2,550	2,560	2,559	2,595	2,504	49,907
June 10, 2025	2,540	2,520	2,520	2,550	2,520	27,467
June 09, 2025	2,540	2,550	2,548	2,550	2,530	24,992
June 06, 2025	2,550	2,550	2,550	2,550	2,550	0
June 05, 2025	2,550	2,550	2,550	2,550	2,531	173,614
June 04, 2025	2,549	2,547	2,547	2,550	2,530	33,473
June 03, 2025	2,535	2,550	2,550	2,550	2,510	16,921
June 02, 2025	2,550	2,551	2,551	2,551	2,550	5,377
May 30, 2025	2,571	2,550	2,551	2,639	2,550	136,512
May 29, 2025	2,571	2,603	2,601	2,650	2,571	77,842
May 28, 2025	2,614	2,571	2,570	2,700	2,570	71,857
May 27, 2025	2,550	2,535	2,535	2,600	2,535	38,100
May 26, 2025	2,550	2,569	2,569	2,573	2,535	23,160
May 23, 2025	2,575	2,570	2,567	2,575	2,535	2,855

Argent Industrial Limited (ART.JO) JNB