Argentex Group Plc Historical Data - AGFX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Argentex Group Plc (AGFX)
Argentex Group Plc (AGFX) Historical

Argentex Group Plc (AGFX)

31.20

-0.80

(-2.50%)

Closed 25 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.65448504983	30.1	32	29	244837	30.75712229	DE
4	0.2	0.645161290323	31	32.9	29	208816	31.08934816	DE
12	-2.3	-6.86567164179	33.5	37	28	230819	32.70067251	DE
26	-6.4	-17.0212765957	37.6	41	26	284302	33.09969009	DE
52	-48.8	-61	80	95	26	385099	43.88877647	DE
156	-62	-66.5236051502	93.2	142	26	286823	73.66195652	DE
260	-136.8	-81.4285714286	168	207	26	262786	90.30439414	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	31.2	-0.8	-2.50	31.9	32	31.1	176879
1732210200	32	2	6.67	31.9	32	30	298735
1732123800	30	-0.25	-0.83	30	30	30	336803
1732037400	30.25	0.25	0.83	30.9	31.9	29	274239
1731951000	30	-1	-3.23	32	32	30	53580
1731691800	31	0.65	2.14	30.1	31.9	30.1	260828
1731605400	30.35	0.15	0.50	30.35	30.35	30.35	60060
1731519000	30.2	0.3	1.00	30	30.2	30	173499
1731432600	29.9	-1.1	-3.55	30.5	30.6	29.9	277306
1731346200	31	-0.5	-1.59	31.3	32.9	31	133991
1731087000	31.5	0.5	1.61	31	31.5	31	258947
1731000600	31	-1.35	-4.17	32	32	31	101742
1730914200	32.35	0.7	2.21	31.9	32.35	31.8	484786
1730827800	31.65	-0.6	-1.86	31.65	31.65	31.65	24590
1730741400	32.25	0	0.00	32.25	32.25	32.25	89629
1730482200	32.25	0.25	0.78	32.25	32.25	32.25	77727
1730395800	32	0.55	1.75	32	32	32	60412
1730309400	31.45	0.35	1.13	30	31.45	29.9	555102
1730223000	31.1	0.8	2.64	30.1	31.1	29	286081
1730136600	30.3	-1.15	-3.66	31	31	29.4	313304
1729873800	31.45	-0.55	-1.72	31	32.9	31	54961
1729787400	32	0.05	0.16	32	32	32	28786
1729701000	31.95	-0.9	-2.74	31.7	31.95	31.7	121684
1729614600	32.85	0.75	2.34	32.2	33.6	32	134968
1729528200	32.1	0.4	1.26	32.5	33.7	32.1	544857
1729269000	31.7	0.05	0.16	32.299999	32.299999	31.7	159498
1729182600	31.65	0	0.00	31.65	31.65	31.65	760
1729096200	31.65	0.35	1.12	31.65	31.65	31.65	63327
1729009800	31.3	-0.75	-2.34	31.1	32.9	31	185659
1728923400	32.049999	0	0.00	32.799999	32.799999	32.049999	242134
1728664200	32.049999	-0.45	-1.38	32	33	31.7	104582
1728577800	32.5	0.25	0.78	32.5	32.5	32.5	18938
1728491400	32.25	0.4	1.26	32.25	32.25	32.25	29066
1728405000	31.85	-0.25	-0.78	32.4	32.5	31.85	57978
1728318600	32.1	-1.9	-5.59	33.1	33.1	31.5	654579
1728059400	34	-0.85	-2.44	34.2	34.2	34	291354
1727973000	34.85	0.85	2.50	34.2	35	34.2	303525
1727886600	34	-0.8	-2.30	33.299999	34	33.299999	425646
1727800200	34.8	0.75	2.20	34.7	34.8	34.2	117089
1727713800	34.05	1.8	5.58	33.4	34.8	33.4	149555
1727454600	32.25	-2.15	-6.25	33.1	33.4	31.9	357761
1727368200	34.4	-0.95	-2.69	36	36	33.4	607853
1727281800	35.35	-0.45	-1.26	35	35.35	34.7	304136
1727195400	35.8	1.3	3.77	34.5	35.8	34.4	97034
1727109000	34.5	0.1	0.29	34.5	34.5	33	86674
1726849800	34.4	0.2	0.58	34	34.4	34	123204
1726763400	34.2	0.55	1.63	34.9	37	34.2	787577
1726677000	33.65	1.75	5.49	33	34.5	28	1412522
1726590600	31.9	-0.45	-1.39	31.9	31.9	31.9	91766
1726504200	32.35	0.35	1.09	32.35	32.35	32.35	245949
1726245000	32	0.55	1.75	31.1	32	31.1	103635
1726158600	31.45	-0.9	-2.78	31.45	31.45	31.45	36377
1726072200	32.35	0.35	1.09	34.9	34.9	32	338353
1725985800	32	-1.6	-4.76	34.9	34.9	32	31566
1725899400	33.6	0.05	0.15	34.4	34.4	33.6	174332
1725640200	33.549999	0.5	1.51	33.549999	33.549999	33.549999	376020
1725553800	33.049999	0	0.00	32	33.049999	32	23592
1725467400	33.049999	0.05	0.15	33.9	33.9	33.049999	32765
1725381000	33	-1	-2.94	32.2	33	32.2	159507
1725294600	34	1	3.03	33.1	34.3	32.6	184057
1725035400	33	-2.5	-7.04	33.5	33.5	33	87096
1724949000	35.5	0.5	1.43	34	35.5	34	73589
1724862600	35	-0.4	-1.13	34.1	35	34.1	77947
1724776200	35.4	0.75	2.16	35	35.4	35	76427

Ananda Developments

VanEck VectorsTM Semicon...

BNP Paribas Issuance

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