Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 15 mins

S&P Futures
3,995.00
+24.50(+0.62%)
Dow Futures
32,385.00
+127.00(+0.39%)
Nasdaq Futures
12,834.00
+127.00(+1.00%)
Russell 2000 Futures
1,759.60
+18.60(+1.07%)
Crude Oil
70.61
-0.29(-0.41%)
Gold
1,980.20
+30.60(+1.57%)

Advertisement

Argent Minerals Limited (ARD.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0110

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.0110	0.0120	0.0110	0.0110	0.0110	2,090,050
Mar 22, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,197,439
Mar 21, 2023	0.0130	0.0130	0.0110	0.0110	0.0110	6,622,064
Mar 20, 2023	0.0130	0.0140	0.0120	0.0120	0.0120	3,683,615
Mar 17, 2023	0.0130	0.0130	0.0125	0.0130	0.0130	285,000
Mar 16, 2023	0.0130	0.0130	0.0125	0.0130	0.0130	2,798,093
Mar 15, 2023	0.0130	0.0135	0.0130	0.0130	0.0130	985,702
Mar 14, 2023	0.0140	0.0150	0.0130	0.0140	0.0140	3,936,865
Mar 13, 2023	0.0140	0.0140	0.0130	0.0140	0.0140	524,126
Mar 10, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	673,200
Mar 09, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	455,992
Mar 08, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	554,857
Mar 07, 2023	0.0150	0.0150	0.0130	0.0140	0.0140	2,728,104
Mar 06, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	500,000
Mar 03, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	1,137,239
Mar 02, 2023	0.0150	0.0160	0.0150	0.0150	0.0150	839,013
Mar 01, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	8,400,355
Feb 28, 2023	0.0150	0.0160	0.0145	0.0150	0.0150	4,967,808
Feb 27, 2023	0.0150	0.0150	0.0140	0.0140	0.0140	247,000
Feb 24, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	920,678
Feb 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,496,722
Feb 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2023	0.0155	0.0155	0.0150	0.0150	0.0150	123,750
Feb 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Feb 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	751,035
Feb 15, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	112,942
Feb 14, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,449,540
Feb 13, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,898,418
Feb 10, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	656,333
Feb 09, 2023	0.0170	0.0175	0.0170	0.0170	0.0170	6,835,101
Feb 08, 2023	0.0160	0.0180	0.0160	0.0170	0.0170	7,108,688
Feb 07, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	920,021
Feb 06, 2023	0.0160	0.0170	0.0160	0.0160	0.0160	990,406
Feb 03, 2023	0.0150	0.0170	0.0150	0.0170	0.0170	1,572,297
Feb 02, 2023	0.0160	0.0175	0.0155	0.0160	0.0160	6,808,581
Feb 01, 2023	0.0170	0.0180	0.0150	0.0150	0.0150	7,776,725
Jan 31, 2023	0.0170	0.0170	0.0160	0.0160	0.0160	856,414
Jan 30, 2023	0.0160	0.0165	0.0160	0.0160	0.0160	2,897,035
Jan 27, 2023	0.0170	0.0175	0.0170	0.0170	0.0170	673,794
Jan 25, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	83,774
Jan 24, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,639,447
Jan 23, 2023	0.0170	0.0180	0.0165	0.0180	0.0180	2,247,112
Jan 20, 2023	0.0170	0.0170	0.0160	0.0160	0.0160	675,494
Jan 19, 2023	0.0180	0.0180	0.0160	0.0160	0.0160	4,318,922
Jan 18, 2023	0.0160	0.0200	0.0160	0.0190	0.0190	5,035,251
Jan 17, 2023	0.0150	0.0160	0.0150	0.0150	0.0150	2,377,001
Jan 16, 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,586,920
Jan 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2023	0.0150	0.0160	0.0140	0.0150	0.0150	735,752
Jan 06, 2023	0.0140	0.0145	0.0140	0.0145	0.0145	300,066
Jan 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	238,368
Jan 04, 2023	0.0145	0.0150	0.0145	0.0150	0.0150	623,965
Jan 03, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	17,318
Dec 30, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	150,926
Dec 29, 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,123,749
Dec 28, 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,219,927
Dec 23, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	15,000
Dec 22, 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,049,320
Dec 21, 2022	0.0140	0.0150	0.0140	0.0150	0.0150	856,619
Dec 20, 2022	0.0140	0.0140	0.0140	0.0140	0.0140	4,548,113
Dec 19, 2022	0.0140	0.0150	0.0140	0.0150	0.0150	496,500
Dec 16, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	25
Dec 15, 2022	0.0170	0.0170	0.0140	0.0140	0.0140	4,995,255
Dec 14, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	566,928
Dec 13, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 12, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	93,000
Dec 09, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	282,000
Dec 08, 2022	0.0170	0.0170	0.0150	0.0150	0.0150	2,646,455
Dec 07, 2022	0.0160	0.0160	0.0150	0.0160	0.0160	1,249,688
Dec 06, 2022	0.0160	0.0170	0.0160	0.0170	0.0170	1,737,052
Dec 05, 2022	0.0170	0.0170	0.0155	0.0160	0.0160	7,916,673
Dec 02, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	6,339,435
Dec 01, 2022	0.0160	0.0170	0.0160	0.0160	0.0160	4,939,512
Nov 30, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,273,771
Nov 29, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	37,229
Nov 28, 2022	0.0170	0.0170	0.0155	0.0160	0.0160	2,317,542
Nov 25, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	950,000
Nov 24, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,586,195
Nov 23, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,825,163
Nov 22, 2022	0.0160	0.0165	0.0160	0.0160	0.0160	616,647
Nov 21, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	2,053,420
Nov 18, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	117,000
Nov 17, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	232,538
Nov 16, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	3,173,134
Nov 15, 2022	0.0180	0.0190	0.0180	0.0180	0.0180	2,147,999
Nov 14, 2022	0.0150	0.0180	0.0150	0.0170	0.0170	8,782,771
Nov 11, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,499,200
Nov 10, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,796,171
Nov 09, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,936,740
Nov 08, 2022	0.0155	0.0170	0.0155	0.0160	0.0160	4,074,565
Nov 07, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,357,819
Nov 04, 2022	0.0160	0.0170	0.0160	0.0170	0.0170	250,189
Nov 03, 2022	0.0170	0.0170	0.0160	0.0170	0.0170	1,000,937
Nov 02, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	946,386
Nov 01, 2022	0.0180	0.0180	0.0160	0.0160	0.0160	2,124,952
Oct 31, 2022	0.0170	0.0190	0.0160	0.0190	0.0190	3,656,055
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,995.00+24.50(+0.62%)

Dow Futures32,385.00+127.00(+0.39%)

Nasdaq Futures12,834.00+127.00(+1.00%)

Russell 2000 Futures1,759.60+18.60(+1.07%)

Crude Oil70.61-0.29(-0.41%)

Gold1,980.20+30.60(+1.57%)

Argent Minerals Limited (ARD.AX)

S&P Futures
3,995.00
+24.50(+0.62%)

Dow Futures
32,385.00
+127.00(+0.39%)

Nasdaq Futures
12,834.00
+127.00(+1.00%)

Russell 2000 Futures
1,759.60
+18.60(+1.07%)

Crude Oil
70.61
-0.29(-0.41%)

Gold
1,980.20
+30.60(+1.57%)