Argan Historical Data - ARG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	2.18878248974	73.1	76.8	71.6	18859	73.1849833	DE
4	-3.7	-4.7193877551	78.4	79.4	70.7	25116	73.5805574	DE
12	-7.2	-8.79120879121	81.9	81.9	70.7	18064	74.73329664	DE
26	-10.4	-12.2209165687	85.1	86.1	70.7	14009	77.17631619	DE
52	6.3	9.21052631579	68.4	86.1	61.4	12520	74.81072845	DE
156	-29.1	-28.0346820809	103.8	121.8	61.4	10184	81.99925946	DE
260	13.7	22.4590163934	61	121.8	54	8099	81.28820938	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719937800	74.7	0.7	0.95	74.3	75.2	73.1	11507
1719851400	74	1.2	1.65	76.4	76.8	73.4	11025
1719592200	72.8	0	0.00	72.8	72.8	71.6	25492
1719505800	72.8	-0.5	-0.68	73.4	73.4	71.6	11634
1719419400	73.3	0	0.00	73.4	73.7	72.5	24192
1719333000	73.3	-0.1	-0.14	73.1	73.5	72.5	21952
1719246600	73.4	0.1	0.14	73	74	72.5	10244
1718987400	73.3	0	0.00	73.3	74	72.3	231323
1718901000	73.3	0.8	1.10	73	73.3	71.9	8997
1718814600	72.5	-0.3	-0.41	72.9	73.5	72.5	10995
1718728200	72.8	0.9	1.25	72.2	73.3	72.2	14664
1718641800	71.9	0.9	1.27	71	73	70.8	21958
1718382600	71	-2.8	-3.79	73.5	73.7	70.7	37156
1718296200	73.8	-1.8	-2.38	75.6	75.6	73.4	11306
1718209800	75.6	0.6	0.80	75	76.2	73.7	11604
1718123400	75	-2.9	-3.72	77.9	78.1	75	16612
1718037000	77.9	0.7	0.91	77.1	77.9	76.8	14892
1717777800	77.2	-1.6	-2.03	78.7	78.9	76.7	7475
1717691400	78.8	0.1	0.13	78.7	79.4	78.1	8024
1717605000	78.7	0.8	1.03	78	79.4	78	7215
1717518600	77.9	-0.5	-0.64	78.4	78.8	77.9	9379
1717432200	78.4	0.8	1.03	78	79.3	77.9	8031
1717173000	77.6	-0.7	-0.89	78	78.2	77	14694
1717086600	78.3	1.6	2.09	76.7	78.3	76.7	10158
1717000200	76.7	-1.4	-1.79	76.8	77.8	76.3	11149
1716913800	78.1	0.5	0.64	77.9	78.6	77.6	7195
1716827400	77.6	1.4	1.84	76.7	77.6	76.5	11098
1716568200	76.2	-0.5	-0.65	76.5	76.7	75.8	6464
1716481800	76.7	-1.2	-1.54	78.4	78.4	76.6	8896
1716395400	77.9	1.4	1.83	76.2	78.5	75.9	10598
1716309000	76.5	-1.1	-1.42	77.7	77.7	76.5	9908
1716222600	77.6	0	0.00	77.8	78.2	77.3	3512
1715963400	77.6	-1.3	-1.65	78.7	78.7	77	9303
1715877000	78.9	-0.1	-0.13	78.9	79.3	78.7	3974
1715790600	79	1	1.28	78	79.5	77.8	19588
1715704200	78	3.5	4.70	74.6	78	74.5	22510
1715617800	74.5	0	0.00	74.3	75.3	73.7	13210
1715358600	74.5	-1	-1.32	75.5	76.4	74.5	11937
1715272200	75.5	-1.5	-1.95	76.9	77.1	75.5	8577
1715185800	77	-0.8	-1.03	78.1	78.5	76.8	7802
1715099400	77.8	0.2	0.26	77.7	78.1	77.2	17321
1715013000	77.6	1.1	1.44	76.8	77.7	76.8	15015
1714753800	76.5	1.5	2.00	75	76.5	74.7	29288
1714667400	75	1.2	1.63	73.6	75	73.3	34389
1714494600	73.8	0.4	0.54	73.6	74	73.5	21484
1714408200	73.4	0.7	0.96	73	74.3	73	14855
1714149000	72.7	1.1	1.54	71.9	73	71.4	20231
1714062600	71.6	-0.8	-1.10	72.3	73.2	71.6	31941
1713976200	72.4	-6.3	-8.01	74.7	74.7	71.9	35113
1713889800	78.7	0	0.00	79.2	79.6	77.9	7787
1713803400	78.7	1.5	1.94	77.1	78.7	77.1	7817
1713544200	77.2	2	2.66	75.3	77.3	74.9	10357
1713457800	75.2	-0.2	-0.27	75.5	75.7	74.6	9247
1713371400	75.4	1.1	1.48	74.4	76.4	74.2	15427
1713285000	74.3	-4.3	-5.47	78.2	78.2	74.3	45773
1713198600	78.6	2.2	2.88	75.6	78.7	75.6	12180
1712939400	76.4	-1.3	-1.67	77.8	78.2	76.3	8638
1712853000	77.7	-0.1	-0.13	77.6	78.7	77.4	5294
1712766600	77.8	-1.7	-2.14	79.5	80.3	77.8	7397
1712680200	79.5	-2.5	-3.05	81.9	81.9	79.5	8230
1712593800	82	-0.2	-0.24	82	82.5	81	9080
1712334600	82.2	1.9	2.37	80.1	82.6	80.1	12255
1712248200	80.3	-1.4	-1.71	81.7	83.9	80.3	42992
1712161800	81.7	0.5	0.62	82	82.7	80.4	5782

Amerigo Resources

Frk Asia Xchxjp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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