Register to chat with like-minded investors on our interactive forums.
ARGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.00 | -0.10 | -0.45% | 22.02 | 22.06 | 21.902 | 2,250 |
| May 15 2024 | 22.10 | 0.06 | 0.27% | 22.05 | 22.33 | 21.99 | 15,582 |
| May 14 2024 | 22.04 | 0.11 | 0.50% | 21.9787 | 22.13 | 21.82 | 5,408 |
| May 13 2024 | 21.93 | 0.09 | 0.41% | 21.80 | 21.97 | 21.80 | 3,060 |
| May 10 2024 | 21.84 | -0.05 | -0.23% | 21.7101 | 21.85 | 21.7101 | 1,508 |
| May 09 2024 | 21.89 | 0.07 | 0.30% | 21.7753 | 21.96 | 21.76 | 6,153 |
| May 08 2024 | 21.825 | -0.28 | -1.24% | 22.22 | 22.22 | 21.75 | 7,075 |
| May 07 2024 | 22.10 | 0.03 | 0.14% | 22.24 | 22.447 | 22.00 | 3,290 |
| May 06 2024 | 22.0701 | -0.07 | -0.32% | 22.04 | 22.16 | 21.96 | 3,599 |
| May 03 2024 | 22.14 | 0.32 | 1.45% | 21.96 | 22.32 | 21.95 | 3,786 |
| May 02 2024 | 21.8234 | 0.21 | 0.99% | 21.73 | 22.02 | 21.66 | 2,468 |
| May 01 2024 | 21.61 | 0.17 | 0.79% | 21.37 | 21.78 | 21.19 | 6,005 |
| Apr 30 2024 | 21.44 | -0.49 | -2.23% | 21.77 | 22.0889 | 21.175 | 11,054 |
| Apr 29 2024 | 21.93 | 0.28 | 1.29% | 21.74 | 21.9385 | 21.74 | 2,483 |
| Apr 26 2024 | 21.65 | -0.09 | -0.41% | 21.68 | 21.84 | 21.65 | 4,617 |
| Apr 25 2024 | 21.74 | -0.29 | -1.32% | 21.81 | 21.81 | 21.685 | 1,583 |
| Apr 24 2024 | 22.03 | -0.27 | -1.21% | 22.13 | 22.13 | 21.8056 | 4,642 |
| Apr 23 2024 | 22.30 | 0.30 | 1.36% | 22.07 | 22.48 | 21.82 | 7,498 |
| Apr 22 2024 | 22.00 | -0.08 | -0.36% | 22.10 | 22.10 | 21.895 | 5,813 |
| Apr 19 2024 | 22.08 | 0.05 | 0.23% | 22.10 | 22.10 | 21.82 | 909 |
| Apr 18 2024 | 22.03 | -0.07 | -0.32% | 22.01 | 22.10 | 22.0001 | 4,691 |
| Apr 17 2024 | 22.10 | 0.00 | 0.00% | 22.04 | 22.24 | 21.9101 | 6,499 |
| Apr 16 2024 | 22.10 | 0.02 | 0.09% | 21.855 | 22.14 | 21.855 | 6,342 |
| Apr 15 2024 | 22.08 | -0.10 | -0.45% | 22.11 | 22.22 | 21.475 | 13,732 |
| Apr 12 2024 | 22.18 | 0.05 | 0.23% | 22.255 | 22.33 | 22.18 | 2,958 |
| Apr 11 2024 | 22.13 | -0.13 | -0.56% | 22.01 | 22.32 | 22.00 | 7,544 |
| Apr 10 2024 | 22.255 | -0.07 | -0.29% | 22.30 | 22.30 | 22.0601 | 10,019 |
| Apr 09 2024 | 22.32 | -0.07 | -0.31% | 22.2701 | 22.79 | 22.2701 | 9,082 |
| Apr 08 2024 | 22.39 | -0.16 | -0.71% | 22.55 | 22.55 | 22.26 | 24,326 |
| Apr 05 2024 | 22.55 | -0.10 | -0.44% | 22.805 | 22.91 | 22.26 | 20,065 |
| Apr 04 2024 | 22.65 | -0.05 | -0.22% | 22.70 | 22.9667 | 22.60 | 5,307 |
| Apr 03 2024 | 22.70 | 0.02 | 0.10% | 22.60 | 22.71 | 22.60 | 344 |
| Apr 02 2024 | 22.6775 | -0.07 | -0.31% | 22.87 | 22.87 | 22.65 | 3,590 |
| Apr 01 2024 | 22.7471 | 0.05 | 0.21% | 22.67 | 22.90 | 22.65 | 10,997 |
| Mar 28 2024 | 22.70 | -0.18 | -0.79% | 22.98 | 22.9832 | 22.65 | 4,647 |
| Mar 27 2024 | 22.88 | 0.02 | 0.09% | 22.92 | 23.2499 | 22.80 | 5,697 |
| Mar 26 2024 | 22.86 | -0.11 | -0.46% | 22.95 | 22.99 | 22.802 | 1,692 |
| Mar 25 2024 | 22.965 | -0.33 | -1.40% | 22.9964 | 23.2507 | 22.96 | 6,658 |
| Mar 22 2024 | 23.29 | -0.03 | -0.13% | 23.34 | 23.34 | 23.27 | 1,671 |
| Mar 21 2024 | 23.32 | -0.08 | -0.34% | 23.39 | 23.39 | 23.1981 | 12,341 |
| Mar 20 2024 | 23.40 | 0.30 | 1.30% | 23.10 | 23.42 | 23.02 | 44,579 |
| Mar 19 2024 | 23.10 | 0.13 | 0.57% | 22.91 | 23.10 | 22.91 | 2,577 |
| Mar 18 2024 | 22.97 | 0.00 | 0.00% | 23.08 | 23.08 | 22.9054 | 2,763 |
| Mar 15 2024 | 22.97 | 0.14 | 0.61% | 23.00 | 23.00 | 22.88 | 2,549 |
| Mar 14 2024 | 22.83 | -0.22 | -0.95% | 23.05 | 23.05 | 22.81 | 3,766 |
| Mar 13 2024 | 23.05 | 0.06 | 0.26% | 23.08 | 23.08 | 23.00 | 2,200 |
| Mar 12 2024 | 22.99 | 0.01 | 0.04% | 23.00 | 23.0399 | 22.7582 | 4,762 |
| Mar 11 2024 | 22.98 | -0.15 | -0.65% | 23.03 | 23.045 | 22.98 | 1,365 |
| Mar 08 2024 | 23.13 | 0.02 | 0.06% | 23.15 | 23.17 | 23.12 | 9,417 |
| Mar 07 2024 | 23.115 | 0.04 | 0.15% | 23.13 | 23.13 | 23.06 | 2,522 |
| Mar 06 2024 | 23.08 | -0.02 | -0.09% | 23.10 | 23.1499 | 23.00 | 6,390 |
| Mar 05 2024 | 23.10 | 0.15 | 0.63% | 23.07 | 23.15 | 23.02 | 6,675 |
| Mar 04 2024 | 22.955 | 0.02 | 0.10% | 23.05 | 23.05 | 22.93 | 4,161 |
| Mar 01 2024 | 22.9329 | -0.22 | -0.94% | 23.0695 | 23.0695 | 22.9329 | 1,263 |
| Feb 29 2024 | 23.15 | -0.03 | -0.12% | 22.91 | 23.15 | 22.8536 | 18,567 |
| Feb 28 2024 | 23.1785 | -0.17 | -0.73% | 23.2101 | 23.285 | 23.1785 | 6,826 |
| Feb 27 2024 | 23.35 | 0.00 | -0.02% | 23.18 | 23.3887 | 23.16 | 17,983 |
| Feb 26 2024 | 23.354 | -0.01 | -0.06% | 23.26 | 23.3999 | 23.1601 | 10,030 |
| Feb 23 2024 | 23.3688 | 0.00 | -0.01% | 23.38 | 23.38 | 23.1948 | 9,708 |
| Feb 22 2024 | 23.37 | 0.05 | 0.21% | 23.41 | 23.41 | 23.07 | 1,283 |
| Feb 21 2024 | 23.32 | 0.27 | 1.15% | 23.23 | 23.38 | 23.1683 | 8,494 |
| Feb 20 2024 | 23.0539 | -0.28 | -1.18% | 23.31 | 23.31 | 23.0518 | 2,576 |
