Market data

Select a section

Argentex Group

(AGFX)
Sector: Investment Banking and Brokerage Services
2.45p
-0.01p -0.41
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 2.46p 2.99p 2.45p 2.46p 5,590,588
07/07/2025 2.52p 3.35p 2.45p 2.46p 1,046,758
04/07/2025 2.52p 3.15p 2.43p 2.81p 134,959
03/07/2025 2.51p 3.00p 2.50p 2.50p 427,585
02/07/2025 3.30p 3.30p 2.45p 3.00p 878,936
01/07/2025 2.43p 3.27p 2.43p 3.27p 213,619
30/06/2025 2.43p 2.75p 2.43p 2.59p 21,916
27/06/2025 2.44p 2.74p 2.36p 2.60p 917,828
26/06/2025 2.49p 2.75p 2.44p 2.59p 1,551,588
25/06/2025 2.43p 2.99p 2.43p 2.81p 1,880,060
24/06/2025 2.44p 2.99p 2.43p 2.50p 1,236,715
23/06/2025 2.98p 2.98p 2.36p 2.47p 185,380
20/06/2025 2.47p 2.50p 2.37p 2.50p 2,550,567
19/06/2025 2.44p 2.46p 2.36p 2.46p 1,824,896
18/06/2025 2.48p 2.44p 2.40p 2.42p 12,497
17/06/2025 2.48p 3.00p 2.41p 2.45p 685,084
16/06/2025 2.41p 2.47p 2.40p 2.47p 719,005
13/06/2025 2.40p 2.46p 2.35p 2.46p 1,955,452
12/06/2025 2.30p 2.45p 2.30p 2.45p 412,870
11/06/2025 2.70p 2.88p 2.25p 2.42p 3,634,460
10/06/2025 2.85p 2.95p 2.63p 2.75p 507,940
09/06/2025 2.50p 3.38p 2.41p 2.78p 3,530,128
06/06/2025 2.47p 2.50p 2.40p 2.45p 328,757
05/06/2025 2.43p 2.48p 2.30p 2.47p 898,047
04/06/2025 2.35p 2.50p 2.35p 2.35p 726,145
03/06/2025 2.49p 2.50p 2.35p 2.46p 233,452
02/06/2025 2.41p 2.50p 2.40p 2.49p 136,994
30/05/2025 2.56p 2.89p 2.39p 2.50p 1,799,341
29/05/2025 2.35p 2.59p 2.35p 2.56p 1,336,122
28/05/2025 2.48p 2.49p 2.31p 2.44p 1,062,583
27/05/2025 2.30p 2.49p 2.30p 2.49p 204,354
26/05/2025 2.40p 2.49p 2.40p 2.49p 345,154
23/05/2025 2.40p 2.49p 2.40p 2.49p 345,154
22/05/2025 2.40p 2.60p 2.40p 2.49p 414,511
21/05/2025 2.40p 2.60p 2.40p 2.60p 215,031
20/05/2025 2.50p 2.73p 2.40p 2.60p 1,099,397
19/05/2025 2.40p 2.68p 2.30p 2.68p 768,765
16/05/2025 2.49p 2.96p 2.45p 2.49p 1,857,626
15/05/2025 2.70p 2.93p 2.40p 2.46p 1,018,145
14/05/2025 2.61p 2.96p 2.40p 2.70p 1,488,844
13/05/2025 2.48p 2.74p 2.30p 2.62p 1,263,068
12/05/2025 2.51p 2.78p 2.40p 2.61p 2,251,304
09/05/2025 2.60p 2.86p 2.55p 2.60p 976,999
08/05/2025 3.00p 3.00p 2.60p 2.88p 1,721,941
07/05/2025 3.50p 3.50p 2.68p 3.00p 3,925,329
06/05/2025 3.50p 8.14p 2.18p 2.83p 8,981,678
05/05/2025 42.00p 43.20p 43.20p 43.20p 0
02/05/2025 42.00p 43.20p 43.20p 43.20p 0
01/05/2025 42.00p 43.20p 43.20p 43.20p 0
30/04/2025 42.00p 43.20p 43.20p 43.20p 0
29/04/2025 42.00p 43.20p 43.20p 43.20p 0
28/04/2025 42.00p 43.20p 43.20p 43.20p 0
25/04/2025 42.00p 43.20p 43.20p 43.20p 0
24/04/2025 42.00p 43.20p 43.20p 43.20p 0
23/04/2025 42.00p 43.20p 43.20p 43.20p 0
22/04/2025 42.00p 43.20p 43.20p 43.20p 0
21/04/2025 42.00p 43.93p 41.55p 43.20p 707,235
18/04/2025 42.00p 43.93p 41.55p 43.20p 707,235
17/04/2025 42.00p 43.93p 41.55p 43.20p 641,551
16/04/2025 44.60p 45.66p 41.43p 42.55p 1,211,401
15/04/2025 46.00p 46.60p 44.00p 44.50p 588,938
14/04/2025 46.60p 47.71p 46.17p 47.60p 643,556
11/04/2025 46.00p 46.87p 44.51p 45.85p 204,826
10/04/2025 48.00p 49.70p 46.10p 46.80p 653,825
09/04/2025 47.00p 47.98p 45.40p 46.40p 565,858
08/04/2025 46.70p 48.00p 44.68p 47.70p 416,849
07/04/2025 42.70p 45.77p 39.60p 44.00p 844,966
04/04/2025 45.90p 47.00p 44.00p 44.50p 1,454,877
03/04/2025 45.00p 45.00p 42.10p 42.50p 289,524
02/04/2025 42.00p 48.60p 42.00p 44.70p 2,017,061
01/04/2025 41.10p 40.80p 39.99p 40.45p 50,820
31/03/2025 41.10p 42.90p 39.50p 41.20p 419,264
28/03/2025 42.70p 43.90p 42.00p 43.05p 415,411
27/03/2025 42.70p 42.70p 41.00p 41.00p 201,437
26/03/2025 45.50p 46.46p 41.80p 41.80p 851,643
25/03/2025 41.10p 45.10p 41.10p 44.95p 437,838
24/03/2025 42.00p 43.00p 40.80p 41.90p 197,498
21/03/2025 39.40p 42.73p 38.62p 42.50p 448,455
20/03/2025 36.40p 39.20p 35.83p 39.20p 798,542
19/03/2025 36.90p 37.73p 35.00p 35.75p 447,231
18/03/2025 36.10p 36.90p 35.00p 35.45p 272,690
17/03/2025 36.50p 37.90p 36.10p 37.00p 482,981
14/03/2025 37.90p 37.90p 36.75p 37.20p 94,928
13/03/2025 37.40p 38.90p 36.23p 36.45p 169,283
12/03/2025 37.00p 38.46p 36.66p 38.20p 289,401
11/03/2025 37.50p 37.52p 35.00p 37.05p 348,610
10/03/2025 38.10p 39.58p 37.60p 38.75p 191,480
07/03/2025 39.10p 40.50p 37.60p 39.25p 209,855
06/03/2025 39.90p 40.50p 39.00p 39.80p 107,345
05/03/2025 38.90p 40.50p 38.31p 39.80p 276,335
04/03/2025 41.40p 41.90p 37.00p 37.00p 417,265
03/03/2025 40.90p 42.00p 40.20p 41.40p 239,650
28/02/2025 40.50p 41.00p 38.20p 40.30p 331,041
27/02/2025 41.00p 42.00p 40.50p 40.50p 87,011
26/02/2025 42.30p 42.76p 41.50p 42.20p 112,486
25/02/2025 43.00p 43.00p 41.50p 42.35p 160,192
24/02/2025 43.00p 43.50p 42.50p 43.00p 107,983
21/02/2025 44.90p 44.90p 42.63p 42.85p 166,415
20/02/2025 46.10p 49.00p 41.04p 44.00p 1,087,013
19/02/2025 47.50p 49.00p 46.50p 48.15p 206,779
18/02/2025 47.90p 49.00p 46.10p 47.75p 321,202
17/02/2025 46.90p 47.51p 45.30p 46.00p 315,088
14/02/2025 44.90p 47.75p 44.11p 45.40p 960,531
13/02/2025 41.10p 44.90p 41.10p 43.70p 561,586
12/02/2025 40.10p 42.19p 39.00p 41.45p 754,045
11/02/2025 40.50p 41.90p 40.50p 41.25p 181,785
10/02/2025 39.90p 41.80p 38.45p 40.40p 527,613
07/02/2025 37.50p 38.50p 37.10p 37.75p 228,040
06/02/2025 36.90p 37.70p 35.67p 36.55p 316,097
05/02/2025 36.00p 37.82p 36.00p 36.55p 191,569
04/02/2025 36.10p 38.40p 36.00p 37.25p 118,623
03/02/2025 40.10p 41.00p 37.01p 37.25p 310,766
31/01/2025 38.70p 41.00p 37.56p 39.75p 275,126
30/01/2025 38.90p 40.00p 37.86p 38.55p 142,372
29/01/2025 38.90p 39.90p 37.67p 39.55p 349,892
28/01/2025 37.90p 41.60p 37.00p 37.00p 871,389
27/01/2025 43.00p 44.00p 36.50p 37.20p 947,973
24/01/2025 42.70p 44.00p 42.20p 43.20p 205,563
23/01/2025 42.90p 42.90p 41.30p 42.60p 304,948
22/01/2025 40.00p 43.00p 38.76p 42.40p 981,162
21/01/2025 39.00p 41.00p 37.81p 39.25p 1,379,671
20/01/2025 36.90p 37.90p 35.56p 36.20p 650,414
17/01/2025 37.50p 38.76p 35.00p 35.55p 398,897
16/01/2025 34.30p 39.90p 33.90p 35.30p 1,025,554
15/01/2025 38.40p 38.90p 34.58p 35.30p 517,495
14/01/2025 38.00p 39.90p 37.50p 38.35p 395,963
13/01/2025 38.00p 39.78p 36.47p 38.00p 1,068,657
10/01/2025 33.90p 36.70p 31.92p 35.65p 21,792,470
09/01/2025 32.20p 33.20p 31.80p 32.00p 298,863

Market data

Select a section