Argent Industrial Limited ART
JSE · Güney Afrika · Üretici İmalatı
ZAc 3.999,00+99,00 (+%2,54)
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3.999,00 | +%2,54 | ZAc 3.999,00 | ZAc 4.000,00 | ZAc 3.995,00 | 7,63K |
| 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 |