Argent Industrial Limited ART
JSE · South Africa · Producer Manufacturing
ZAc 3,978.00+78.00 (+2.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,928.00 | +0.72% | ZAc 3,999.00 | ZAc 4,000.00 | ZAc 3,925.00 | 16.57K |
| 2026-09-30 | ZAc 3,900.00 | -3.47% | ZAc 4,040.00 | ZAc 4,040.00 | ZAc 3,900.00 | 27.29K |
| 2026-09-29 | ZAc 4,040.00 | -0.86% | ZAc 4,109.00 | ZAc 4,110.00 | ZAc 4,040.00 | 8.08K |
| 2026-09-28 | ZAc 4,075.00 | +2.13% | ZAc 4,097.00 | ZAc 4,109.00 | ZAc 3,976.00 | 22.50K |
| 2026-09-25 | ZAc 3,990.00 | +0.25% | ZAc 3,980.00 | ZAc 4,110.00 | ZAc 3,941.00 | 47.52K |
| 2026-09-23 | ZAc 3,980.00 | 0.00% | ZAc 4,000.00 | ZAc 4,100.00 | ZAc 3,980.00 | 32.00K |
| 2026-09-22 | ZAc 3,980.00 | -0.50% | ZAc 4,098.00 | ZAc 4,098.00 | ZAc 3,980.00 | 7.30K |
| 2026-09-21 | ZAc 4,000.00 | +1.52% | ZAc 3,941.00 | ZAc 4,074.00 | ZAc 3,910.00 | 11.92K |
| 2026-09-18 | ZAc 3,940.00 | -0.68% | ZAc 4,000.00 | ZAc 4,000.00 | ZAc 3,940.00 | 52.58K |
| 2026-09-17 | ZAc 3,967.00 | -2.65% | ZAc 4,075.00 | ZAc 4,050.00 | ZAc 3,940.00 | 26.93K |
| 2026-09-16 | ZAc 4,075.00 | +1.12% | ZAc 4,050.00 | ZAc 4,075.00 | ZAc 4,020.00 | 67.19K |
| 2026-09-15 | ZAc 4,030.00 | -1.10% | ZAc 4,075.00 | ZAc 4,100.00 | ZAc 4,030.00 | 12.68K |
| 2026-09-14 | ZAc 4,075.00 | +0.62% | ZAc 4,050.00 | ZAc 4,140.00 | ZAc 4,075.00 | 12.34K |
| 2026-09-11 | ZAc 4,050.00 | 0.00% | ZAc 4,050.00 | ZAc 4,100.00 | ZAc 4,050.00 | 2.02K |
| 2026-09-10 | ZAc 4,050.00 | -1.10% | ZAc 4,050.00 | ZAc 4,070.00 | ZAc 4,050.00 | 4.66K |
| 2026-09-09 | ZAc 4,095.00 | -0.12% | ZAc 4,100.00 | ZAc 4,100.00 | ZAc 4,095.00 | 314 |
| 2026-09-08 | ZAc 4,100.00 | +1.23% | ZAc 4,100.00 | ZAc 4,100.00 | ZAc 4,051.00 | 7.34K |
| 2026-09-07 | ZAc 4,050.00 | -1.77% | ZAc 4,180.00 | ZAc 4,177.00 | ZAc 4,001.00 | 18.36K |
| 2026-09-04 | ZAc 4,123.00 | +0.95% | ZAc 4,074.00 | ZAc 4,123.00 | ZAc 4,074.00 | 96.78K |
| 2026-09-03 | ZAc 4,084.00 | +2.74% | ZAc 3,950.00 | ZAc 4,084.00 | ZAc 3,950.00 | 29.10K |
| 2026-09-02 | ZAc 3,975.00 | -1.00% | ZAc 4,015.00 | ZAc 4,015.00 | ZAc 3,950.00 | 13.59K |
| 2026-09-01 | ZAc 4,015.00 | -1.83% | ZAc 4,080.00 | ZAc 4,085.00 | ZAc 4,015.00 | 6.20K |
| 2026-08-31 | ZAc 4,090.00 | +0.25% | ZAc 4,180.00 | ZAc 4,180.00 | ZAc 4,075.00 | 32.79K |
| 2026-08-28 | ZAc 4,080.00 | -0.24% | ZAc 4,090.00 | ZAc 4,090.00 | ZAc 4,075.00 | 1.55K |
| 2026-08-27 | ZAc 4,090.00 | -0.80% | ZAc 4,190.00 | ZAc 4,114.00 | ZAc 4,085.00 | 11.18K |
| 2026-08-26 | ZAc 4,123.00 | -1.62% | ZAc 4,191.00 | ZAc 4,191.00 | ZAc 4,081.00 | 27.69K |
| 2026-08-25 | ZAc 4,191.00 | +2.85% | ZAc 4,075.00 | ZAc 4,288.00 | ZAc 4,075.00 | 99.26K |
| 2026-08-24 | ZAc 4,075.00 | +0.62% | ZAc 4,050.00 | ZAc 4,075.00 | ZAc 4,050.00 | 1.15K |
| 2026-08-21 | ZAc 4,050.00 | -0.37% | ZAc 4,050.00 | ZAc 4,078.00 | ZAc 4,050.00 | 5.51K |
| 2026-08-20 | ZAc 4,065.00 | +1.37% | ZAc 4,039.00 | ZAc 4,075.00 | ZAc 4,001.00 | 19.21K |
| 2026-08-19 | ZAc 4,010.00 | -0.69% | ZAc 4,000.00 | ZAc 4,040.00 | ZAc 4,000.00 | 9.50K |
| 2026-08-18 | ZAc 4,038.00 | -0.32% | ZAc 4,049.00 | ZAc 4,049.00 | ZAc 4,001.00 | 5.36K |
| 2026-08-17 | ZAc 4,051.00 | -0.64% | ZAc 4,077.00 | ZAc 4,079.00 | ZAc 3,990.00 | 30.17K |
| 2026-08-14 | ZAc 4,077.00 | +1.17% | ZAc 4,001.00 | ZAc 4,078.00 | ZAc 4,001.00 | 13.04K |
| 2026-08-13 | ZAc 4,030.00 | -1.20% | ZAc 4,068.00 | ZAc 4,079.00 | ZAc 4,001.00 | 14.50K |
| 2026-08-12 | ZAc 4,079.00 | +1.09% | ZAc 4,030.00 | ZAc 4,079.00 | ZAc 3,995.00 | 3.62K |
| 2026-08-11 | ZAc 4,035.00 | +1.15% | ZAc 3,990.00 | ZAc 4,050.00 | ZAc 3,981.00 | 14.93K |
| 2026-08-07 | ZAc 3,989.00 | +0.99% | ZAc 3,994.00 | ZAc 4,078.00 | ZAc 3,989.00 | 3.84K |
| 2026-08-06 | ZAc 3,950.00 | -2.47% | ZAc 4,050.00 | ZAc 4,050.00 | ZAc 3,950.00 | 13.57K |
| 2026-08-05 | ZAc 4,050.00 | +3.85% | ZAc 3,947.00 | ZAc 4,079.00 | ZAc 3,947.00 | 55.33K |
| 2026-08-04 | ZAc 3,900.00 | 0.00% | ZAc 4,000.00 | ZAc 4,079.00 | ZAc 3,900.00 | 14.17K |
| 2026-08-03 | ZAc 3,900.00 | -2.62% | ZAc 4,079.00 | ZAc 4,062.00 | ZAc 3,861.00 | 41.44K |
| 2026-07-31 | ZAc 4,005.00 | -1.84% | ZAc 4,074.00 | ZAc 4,074.00 | ZAc 4,001.00 | 9.71K |
| 2026-07-30 | ZAc 4,080.00 | +2.62% | ZAc 3,975.00 | ZAc 4,100.00 | ZAc 3,975.00 | 104.70K |
| 2026-07-29 | ZAc 3,976.00 | 0.00% | ZAc 3,976.00 | ZAc 4,000.00 | ZAc 3,925.00 | 53.88K |
| 2026-07-28 | ZAc 3,976.00 | -0.60% | ZAc 3,979.00 | ZAc 3,979.00 | ZAc 3,900.00 | 48.26K |
| 2026-07-27 | ZAc 4,000.00 | +2.56% | ZAc 3,900.00 | ZAc 4,000.00 | ZAc 3,880.00 | 41.73K |
| 2026-07-24 | ZAc 3,900.00 | -2.45% | ZAc 3,990.00 | ZAc 3,990.00 | ZAc 3,900.00 | 9.42K |
| 2026-07-23 | ZAc 3,998.00 | +1.73% | ZAc 3,913.00 | ZAc 3,998.00 | ZAc 3,900.00 | 13.47K |
| 2026-07-22 | ZAc 3,930.00 | -0.61% | ZAc 3,950.00 | ZAc 3,967.00 | ZAc 3,900.00 | 8.42K |
| 2026-07-21 | ZAc 3,954.00 | -0.03% | ZAc 3,900.00 | ZAc 3,954.00 | ZAc 3,900.00 | 18.34K |
| 2026-07-20 | ZAc 3,955.00 | +1.41% | ZAc 3,900.00 | ZAc 3,969.00 | ZAc 3,900.00 | 35.85K |
| 2026-07-17 | ZAc 3,900.00 | +2.79% | ZAc 3,879.00 | ZAc 3,925.00 | ZAc 3,879.00 | 4.95K |
| 2026-07-16 | ZAc 3,794.00 | 0.00% | ZAc 3,794.00 | ZAc 3,794.00 | ZAc 3,794.00 | 0 |
| 2026-07-15 | ZAc 3,794.00 | -0.16% | ZAc 3,801.00 | ZAc 3,810.00 | ZAc 3,780.00 | 52.40K |
| 2026-07-14 | ZAc 3,800.00 | -0.34% | ZAc 3,811.00 | ZAc 3,885.00 | ZAc 3,800.00 | 7.73K |
| 2026-07-13 | ZAc 3,813.00 | -0.18% | ZAc 3,900.00 | ZAc 3,939.00 | ZAc 3,811.00 | 31.10K |
| 2026-07-10 | ZAc 3,820.00 | -0.80% | ZAc 3,980.00 | ZAc 3,979.00 | ZAc 3,801.00 | 13.44K |
| 2026-07-09 | ZAc 3,851.00 | 0.00% | ZAc 3,806.00 | ZAc 3,994.00 | ZAc 3,801.00 | 14.66K |
| 2026-07-08 | ZAc 3,851.00 | +1.32% | ZAc 3,956.00 | ZAc 3,957.00 | ZAc 3,807.00 | 33.78K |
| 2026-07-07 | ZAc 3,801.00 | -1.91% | ZAc 3,885.00 | ZAc 3,969.00 | ZAc 3,801.00 | 52.53K |
| 2026-07-06 | ZAc 3,875.00 | +1.92% | ZAc 3,875.00 | ZAc 3,875.00 | ZAc 3,802.00 | 23.38K |
| 2026-07-03 | ZAc 3,802.00 | -1.07% | ZAc 3,800.00 | ZAc 3,885.00 | ZAc 3,791.00 | 17.56K |
| 2026-07-02 | ZAc 3,843.00 | +3.64% | ZAc 3,716.00 | ZAc 3,843.00 | ZAc 3,716.00 | 17.35K |
| 2026-07-01 | ZAc 3,708.00 | -0.86% | ZAc 3,766.00 | ZAc 3,800.00 | ZAc 3,708.00 | 12.72K |
| 2026-06-30 | ZAc 3,740.00 | +2.47% | ZAc 3,749.00 | ZAc 3,750.00 | ZAc 3,651.00 | 9.63K |
| 2026-06-29 | ZAc 3,650.00 | 0.00% | ZAc 3,750.00 | ZAc 3,749.00 | ZAc 3,631.00 | 11.06K |
| 2026-06-26 | ZAc 3,650.00 | -0.27% | ZAc 3,661.00 | ZAc 3,681.00 | ZAc 3,631.00 | 34.09K |
| 2026-06-25 | ZAc 3,660.00 | -2.40% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,651.00 | 28.57K |
| 2026-06-24 | ZAc 3,750.00 | 0.00% | ZAc 3,750.00 | ZAc 3,800.00 | ZAc 3,710.00 | 42.39K |
| 2026-06-23 | ZAc 3,750.00 | -1.32% | ZAc 3,795.00 | ZAc 3,800.00 | ZAc 3,651.00 | 2.12K |
| 2026-06-22 | ZAc 3,800.00 | +1.33% | ZAc 3,750.00 | ZAc 3,800.00 | ZAc 3,637.00 | 22.53K |
| 2026-06-19 | ZAc 3,750.00 | +0.16% | ZAc 3,723.00 | ZAc 3,750.00 | ZAc 3,638.00 | 13.30K |
| 2026-06-18 | ZAc 3,744.00 | +0.03% | ZAc 3,723.00 | ZAc 3,749.00 | ZAc 3,631.00 | 5.53K |
| 2026-06-17 | ZAc 3,743.00 | -0.13% | ZAc 3,743.00 | ZAc 3,743.00 | ZAc 3,743.00 | 5 |
| 2026-06-15 | ZAc 3,748.00 | +2.13% | ZAc 3,685.00 | ZAc 3,760.00 | ZAc 3,685.00 | 3.65K |
| 2026-06-12 | ZAc 3,670.00 | +0.96% | ZAc 3,749.00 | ZAc 3,749.00 | ZAc 3,670.00 | 9.65K |
| 2026-06-11 | ZAc 3,635.00 | +0.41% | ZAc 3,630.00 | ZAc 3,705.00 | ZAc 3,631.00 | 3.43K |
| 2026-06-10 | ZAc 3,620.00 | -0.03% | ZAc 3,616.00 | ZAc 3,621.00 | ZAc 3,580.00 | 4.41K |
| 2026-06-09 | ZAc 3,621.00 | -2.14% | ZAc 3,700.00 | ZAc 3,700.00 | ZAc 3,621.00 | 1.30K |
| 2026-06-08 | ZAc 3,700.00 | -0.91% | ZAc 3,749.00 | ZAc 3,749.00 | ZAc 3,700.00 | 133 |
| 2026-06-05 | ZAc 3,734.00 | +1.74% | ZAc 3,749.00 | ZAc 3,749.00 | ZAc 3,734.00 | 764 |
| 2026-06-04 | ZAc 3,670.00 | -2.19% | ZAc 3,794.00 | ZAc 3,794.00 | ZAc 3,670.00 | 21.87K |
| 2026-06-03 | ZAc 3,752.00 | +1.68% | ZAc 3,690.00 | ZAc 3,790.00 | ZAc 3,621.00 | 29.55K |
| 2026-06-02 | ZAc 3,690.00 | -0.27% | ZAc 3,725.00 | ZAc 3,725.00 | ZAc 3,687.00 | 14.72K |
| 2026-06-01 | ZAc 3,700.00 | +2.21% | ZAc 3,797.00 | ZAc 3,797.00 | ZAc 3,636.00 | 7.86K |
| 2026-05-29 | ZAc 3,620.00 | -3.03% | ZAc 3,732.00 | ZAc 3,732.00 | ZAc 3,620.00 | 17.79K |
| 2026-05-28 | ZAc 3,733.00 | 0.00% | ZAc 3,733.00 | ZAc 3,733.00 | ZAc 3,733.00 | 1.31K |
| 2026-05-27 | ZAc 3,733.00 | -0.48% | ZAc 3,751.00 | ZAc 3,799.00 | ZAc 3,660.00 | 26.82K |
| 2026-05-26 | ZAc 3,751.00 | -1.26% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,750.00 | 60.03K |