Argent Biopharma Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.425	0.425	0.410	0.425	0.425	65,674
2024-03-07	0.445	0.445	0.425	0.430	0.430	6,201
2024-03-06	0.450	0.450	0.425	0.450	0.450	86,357
2024-03-05	0.420	0.500	0.420	0.500	0.500	133,054
2024-03-04	0.440	0.500	0.420	0.420	0.420	36,052
2024-03-01	0.450	0.450	0.410	0.450	0.450	60,235
2024-02-29	0.400	0.450	0.400	0.450	0.450	13,116
2024-02-28	0.380	0.400	0.380	0.400	0.400	19,552
2024-02-27	0.410	0.410	0.375	0.375	0.375	16,733
2024-02-26	0.420	0.420	0.410	0.410	0.410	25,533
2024-02-23	0.420	0.420	0.420	0.420	0.420	22,041
2024-02-22	0.440	0.440	0.420	0.420	0.420	5,832
2024-02-21	0.420	0.450	0.415	0.450	0.450	50,878
2024-02-20	0.410	0.410	0.410	0.410	0.410	259
2024-02-19	0.450	0.450	0.440	0.445	0.445	3,928
2024-02-16	0.440	0.450	0.440	0.440	0.440	7,097
2024-02-15	0.420	0.440	0.420	0.420	0.420	9,785
2024-02-14	0.400	0.420	0.400	0.420	0.420	18,460
2024-02-13	0.380	0.395	0.380	0.395	0.395	1,335
2024-02-12	0.400	0.400	0.360	0.360	0.360	8,530
2024-02-09	0.405	0.405	0.400	0.400	0.400	7,264
2024-02-08	0.410	0.410	0.390	0.390	0.390	8,767
2024-02-07	0.430	0.440	0.410	0.410	0.410	3,464
2024-02-06	0.395	0.410	0.395	0.410	0.410	5,631
2024-02-05	0.390	0.395	0.330	0.395	0.395	29,417
2024-02-02	0.400	0.400	0.390	0.395	0.395	8,329
2024-02-01	0.380	0.400	0.380	0.400	0.400	32,739
2024-01-31	0.350	0.350	0.350	0.350	0.350	0
2024-01-30	0.350	0.350	0.350	0.350	0.350	40
2024-01-29	0.335	0.350	0.335	0.350	0.350	931
2024-01-25	0.335	0.335	0.320	0.335	0.335	7,329
2024-01-24	0.310	0.340	0.310	0.335	0.335	39,863
2024-01-23	0.385	0.385	0.300	0.300	0.300	65,931
2024-01-22	0.400	0.400	0.385	0.385	0.385	10,225
2024-01-19	0.410	0.420	0.400	0.400	0.400	24,749
2024-01-18	0.420	0.430	0.410	0.410	0.410	4,552
2024-01-17	0.450	0.460	0.420	0.430	0.430	2,189
2024-01-16	0.465	0.465	0.425	0.440	0.440	48,996
2024-01-15	0.485	0.485	0.465	0.465	0.465	4,312
2024-01-12	0.475	0.490	0.475	0.490	0.490	14,903
2024-01-11	0.470	0.480	0.470	0.470	0.470	5,333
2024-01-10	0.490	0.490	0.490	0.490	0.490	4,927
2024-01-09	0.500	0.500	0.490	0.490	0.490	8,382
2024-01-08	0.490	0.500	0.490	0.500	0.500	11,574
2024-01-05	0.480	0.480	0.480	0.480	0.480	1,062
2024-01-04	0.480	0.480	0.480	0.480	0.480	55
2024-01-03	0.500	0.500	0.480	0.490	0.490	13,266
2024-01-02	0.490	0.500	0.480	0.500	0.500	13,473
2023-12-29	0.510	0.510	0.475	0.475	0.475	12,540
2023-12-28	0.510	0.510	0.500	0.500	0.500	28,329
2023-12-27	0.500	0.510	0.475	0.500	0.500	13,643
2023-12-22	0.500	0.510	0.475	0.480	0.480	12,508
2023-12-21	0.475	0.500	0.475	0.500	0.500	6,002
2023-12-20	0.450	0.480	0.450	0.475	0.475	18,559
2023-12-19	0.495	0.510	0.490	0.490	0.490	37,558
2023-12-18	0.485	0.485	0.440	0.480	0.480	56,818
2023-12-15	0.485	0.495	0.485	0.485	0.485	7,041
2023-12-14	0.480	0.485	0.480	0.485	0.485	1,782

← NewerPage 12 of 12 · 718 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.