Argan Historical Data - ARG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Argan (ARG)
Argan (ARG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8	-2.64317180617	68.1	68.3	65.5	7743	66.42143614	DE
4	-2.9	-4.19075144509	69.2	69.7	65.5	9205	67.68295787	DE
12	-9.4	-12.4174372523	75.7	78	65.5	10294	71.84698571	DE
26	-9.9	-12.9921259843	76.2	79.7	65.5	11772	73.6839296	DE
52	-5.5	-7.66016713092	71.8	86.1	65.5	12373	76.29621478	DE
156	-42.7	-39.1743119266	109	121.8	61.4	10847	80.0813648	DE
260	-8.7	-11.6	75	121.8	54	8661	81.03228545	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	66.3	0.8	1.22	65.8	66.7	65.8	10807
1732210200	65.5	-1	-1.50	66.5	66.5	65.5	9622
1732123800	66.5	0.2	0.30	66.3	66.8	65.8	6997
1732037400	66.3	-0.3	-0.45	66.5	67.4	65.7	8614
1731951000	66.599999	-1	-1.48	67.3	67.5	66.5	6527
1731691800	67.6	-0.5	-0.73	68.1	68.3	67.4	6955
1731605400	68.1	-0.1	-0.15	67.6	68.7	67.4	5588
1731519000	68.2	0	0.00	68.2	68.2	68.2	0
1731432600	68.2	0	0.00	68.2	68.9	67.099999	13212
1731346200	68.2	0.2	0.29	68.2	68.5	67.9	8905
1731087000	68	0.5	0.74	67.5	68.5	67.4	7451
1731000600	67.5	1	1.50	66.7	67.6	66.599999	7333
1730914200	66.5	-0.6	-0.89	67.2	67.7	65.9	9479
1730827800	67.099999	0	0.00	67.6	67.6	66.8	7149
1730741400	67.099999	-1.6	-2.33	68.5	68.7	67.099999	11350
1730482200	68.7	0.7	1.03	68.2	69	68.1	10645
1730395800	68	-0.9	-1.31	68.4	68.4	67.5	17084
1730309400	68.9	0.2	0.29	68.6	69.7	68.4	12152
1730223000	68.7	-0.4	-0.58	69.3	69.3	68.5	6780
1730136600	69.1	0.8	1.17	68.3	69.1	68.3	7958
1729873800	68.3	-1.2	-1.73	69.2	69.6	68.3	11095
1729787400	69.5	0.3	0.43	69.2	69.9	69	6924
1729701000	69.2	0	0.00	68.7	69.6	68.7	8224
1729614600	69.2	-0.5	-0.72	70	70	68.8	6552
1729528200	69.7	-1.6	-2.24	71.3	71.8	69.4	7361
1729269000	71.3	0.5	0.71	70.6	71.6	70.5	7698
1729182600	70.8	-0.6	-0.84	71.6	71.6	70.5	9197
1729096200	71.4	-0.4	-0.56	71.8	71.9	71.4	4143
1729009800	71.8	0.4	0.56	71.5	71.9	71	6752
1728923400	71.4	-0.6	-0.83	72.1	72.1	71.3	5339
1728664200	72	1.4	1.98	70.6	72.1	70.3	15072
1728577800	70.6	-1.2	-1.67	71.4	71.8	70.4	11879
1728491400	71.8	0.8	1.13	71.1	72.2	71.1	7765
1728405000	71	-2.3	-3.14	73.3	73.3	71	18357
1728318600	73.3	0.2	0.27	73.7	73.7	72.8	8257
1728059400	73.1	0.5	0.69	72.7	74.1	72.5	9970
1727973000	72.6	-1.2	-1.63	73.8	74.2	72.2	10556
1727886600	73.8	1.2	1.65	73.1	73.8	72.5	12588
1727800200	72.6	-1.1	-1.49	74	74.4	72.6	11820
1727713800	73.7	-1	-1.34	74.8	74.8	73	17177
1727454600	74.7	0.8	1.08	73.9	75.2	73.9	7812
1727368200	73.9	1.1	1.51	73.6	74.5	73.1	11449
1727281800	72.8	-0.6	-0.82	73.4	73.4	72.7	7167
1727195400	73.4	-0.4	-0.54	73.8	74.2	73.1	10434
1727109000	73.8	0.8	1.10	73.7	74.4	73.2	29807
1726849800	73	-4.4	-5.68	77.4	77.4	73	57982
1726763400	77.4	1.5	1.98	76.3	78	76.3	8413
1726677000	75.9	0	0.00	76.1	76.8	75.4	11623
1726590600	75.9	-0.4	-0.52	76.3	77.4	75.9	7924
1726504200	76.3	-0.7	-0.91	77	77.2	76.3	4922
1726245000	77	-0.4	-0.52	77.3	77.7	76.8	7999
1726158600	77.4	-0.4	-0.51	77.7	78	76.3	7640
1726072200	77.8	0.9	1.17	77.1	77.8	76.8	7226
1725985800	76.9	0.3	0.39	76.6	77.3	76.5	6300
1725899400	76.6	0.9	1.19	75.6	76.9	75.3	6236
1725640200	75.7	-0.4	-0.53	76.6	77.3	75.1	9666
1725553800	76.1	0.3	0.40	76	77.5	76	10865
1725467400	75.8	0.7	0.93	76.7	76.7	75.7	9279
1725381000	75.1	-1.3	-1.70	76.3	76.4	74.4	7579
1725294600	76.4	0.1	0.13	76.3	76.7	75.6	4701
1725035400	76.3	0.7	0.93	75.7	77.2	75.7	11772
1724949000	75.6	-1.4	-1.82	77.1	77.5	75.6	7920
1724862600	77	-0.5	-0.65	77.5	77.9	76.2	5541
1724776200	77.5	-0.7	-0.90	78.2	78.6	77.5	3802
1724689800	78.2	0.7	0.90	77.5	78.3	77.4	2098

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions