(ARE) ARGONAUT RESOURCES NL Daily Prices Page 26...


Prev Section TOC    Company Info for ARE    Limits Next Section


Company Details for (ARE) ARGONAUT RESOURCES NL

Listing Code ARE
Listing Name ARGONAUT RESOURCES NL
GICS Sector Materials
ISIN Name ARGONAUT RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARE9


Maximum Price date available .. Friday 21st June 2024
Latest price with VOLUME for ARE .. Wednesday 21st February 2024

ARE is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.79 333,913,277 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ARE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

150 Days for (ARE) ARGONAUT RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jan-23 Fri ### 0.076 ### 0.076 368,447 ### 96.8 96.8 0.0
2009-Jan-22 Thu 0.078 0.078 0.078 0.078 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 76.0 76.0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu 0.079 0.079 0.079 0.079 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 99.5 99.5 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 263,624 0 1.4 1.4 0.0
2009-Jan-08 Thu 0.079 0.079 ### ### 109,250 ### 3.3 3.3 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon 0.054 0.057 0.054 0.057 86.2 86.2 0.0
2009-Jan-02 Fri ### ### ### ### 8,445 0 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon 0.042 0.042 0.042 0.042 67.6 67.6 ###
2008-Dec-24 Wed 0.042 0.042 0.042 0.042 35,976 ### 63.7 63.7 ###
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon 0.045 ### 0.045 ### 114,880 2,584 ### ### 0.0
2008-Dec-19 Fri 0.045 0.045 0.045 0.045 ### ### ###
2008-Dec-18 Thu 0.049 ### 0.049 ### ### ### 0.0
2008-Dec-17 Wed 0.045 0.045 0.045 0.045 0 ###
2008-Dec-16 Tue 0.045 0.045 0.045 0.045 20,120 ### 76.7 76.7 ###
2008-Dec-15 Mon 0.046 ### 0.046 ### ### ### 0.0
2008-Dec-12 Fri 0.042 0.042 0.042 0.042 0 ###
2008-Dec-11 Thu 0.042 0.042 0.042 0.042 ### ### ###
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue 0.045 0.045 0.045 0.045 176,146 7,926 76.3 76.3 ###
2008-Dec-08 Mon 0.046 0.046 0.045 0.045 23.5 23.5 ###
2008-Dec-05 Fri ### ### 0.045 0.045 31,256 ### ### ### ###
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon 0.058 ### ### ### ### ### 0.0
2008-Nov-28 Fri 0.056 0.057 0.056 0.057 72.5 72.5 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed 0.056 0.057 ### ### 5.8 5.8 0.0
2008-Nov-25 Tue ### 0.056 ### 0.052 ### ### ###
2008-Nov-24 Mon ### 0.055 ### ### 933,189 ### ### ### 0.0
2008-Nov-21 Fri 0.042 0.043 ### ### 2.9 2.9 0.0
2008-Nov-20 Thu 0.048 0.048 0.042 0.042 7.4 7.4 ###
2008-Nov-19 Wed ### ### 0.045 0.045 ### ### ###
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 0.049 0.049 0.048 0.048 35.7 35.7 ###
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 0.056 0.056 ### ### ### ### 0.0
2008-Nov-12 Wed 0.056 0.056 0.056 0.056 74.7 74.7 ###
2008-Nov-11 Tue 0.058 0.059 0.056 0.056 41,350 2,377 ### ### ###
2008-Nov-10 Mon 0.057 0.057 0.057 0.057 ### ### 0.0
2008-Nov-07 Fri 0.056 0.056 0.053 0.056 70.9 70.9 ###
2008-Nov-06 Thu 0.059 0.059 0.058 0.058 34.9 34.9 0.0
2008-Nov-05 Wed 0.059 0.059 0.053 0.058 24.6 24.6 0.0
2008-Nov-04 Tue ### ### 0.058 0.058 ### ### 0.0
2008-Nov-03 Mon ### 0.052 ### 0.052 61,754 ### ### ### ###
2008-Oct-31 Fri 0.045 0.045 0.045 0.045 0 ###
2008-Oct-30 Thu ### ### 0.045 0.045 75,058 1,688 5.0 5.0 ###
2008-Oct-29 Wed ### 0.052 ### ### ### ### 0.0
2008-Oct-28 Tue 0.049 ### 0.049 ### 84.5 84.5 0.0
2008-Oct-27 Mon ### ### 0.049 0.049 85,220 2,087 40.5 40.5 ###
2008-Oct-24 Fri 0.053 0.053 ### ### 25.6 25.6 0.0
2008-Oct-23 Thu 0.057 0.057 0.057 0.057 ### ### 0.0
2008-Oct-22 Wed ### ### 0.055 0.055 ### ### ###
2008-Oct-21 Tue ### ### ### ### 0 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 961,150 0 ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 17.5 17.5 0.0
2008-Oct-15 Wed 0.073 0.075 ### ### ### ### 0.0
2008-Oct-14 Tue ### 0.086 0.073 0.076 422,850 ### ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 118,320 0 ### ### 0.0
2008-Oct-10 Fri ### ### 0.083 0.083 56,180 ### ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 372,820 0 ### ### 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue 0.125 0.125 0.125 0.125 0 0.0
2008-Oct-06 Mon 0.125 0.125 0.125 0.125 0 0.0
2008-Oct-03 Fri 0.125 0.125 0.125 0.125 0 0.0
2008-Oct-02 Thu 0.125 0.125 0.125 0.125 0 0.0
2008-Oct-01 Wed 0.125 0.125 0.125 0.125 0 0.0
2008-Sep-30 Tue ### 0.125 ### 0.125 659,341 ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri 0.125 ### 0.125 ### 91.8 91.8 0.0
2008-Sep-25 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 5.3 5.3 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 1.8 1.8 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 69,450 0 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 95.6 95.6 0.0
2008-Sep-09 Tue ### ### ### ### 16.9 16.9 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri ### ### ### ### 586,880 0 0.4 0.4 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 75.5 75.5 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### 0.185 ### 0.185 455,620 42,144 ### ### ###
2008-Aug-29 Fri ### ### ### ### 0 0.0
2008-Aug-28 Thu 0.155 ### 0.155 ### 86.2 86.2 0.0
2008-Aug-27 Wed 0.145 ### 0.145 ### 50,026 3,626 89.6 89.6 0.0
2008-Aug-26 Tue 0.145 ### 0.145 ### 94,880 6,878 97.2 97.2 0.0
2008-Aug-25 Mon ### ### ### ### 83,250 0 14.2 14.2 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu 0.155 ### 0.155 ### 89.4 89.4 0.0
2008-Aug-20 Wed ### ### 0.155 0.155 24,150 1,871 ### ### ###
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 70.5 70.5 0.0
2008-Aug-15 Fri 0.175 0.175 ### ### 2.7 2.7 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 0.185 0.185 ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 97.0 97.0 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 87.1 87.1 0.0
2008-Aug-06 Wed ### ### ### ### 242,353 0 85.0 85.0 0.0
2008-Aug-05 Tue ### ### ### ### 2.2 2.2 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 0.2 0.2 0.2 0.2 74.2 74.2 0.0
2008-Jul-31 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Jul-30 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2008-Jul-29 Tue ### ### ### 0.175 ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### 0.185 ### 0.185 84.6 84.6 ###
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0.2 0.2 ### 0.185 3.1 3.1 ###
2008-Jul-21 Mon 0.2 0.2 ### ### 182,656 ### 9.6 9.6 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 0.22 0.22 0.21 0.21 9.6 9.6 ###
2008-Jul-16 Wed 0.21 0.21 0.21 0.21 ### ### ###
2008-Jul-15 Tue 0.23 0.23 ### 0.22 220,158 ### 17.3 17.3 0.0
2008-Jul-14 Mon 0.24 0.24 0.24 0.24 78.0 78.0 0.0
2008-Jul-11 Fri 0.23 0.25 ### 0.24 87.9 87.9 0.0
2008-Jul-10 Thu 0.21 0.23 ### 0.23 97.1 97.1 ###
2008-Jul-09 Wed 0.24 0.24 ### 0.225 8.7 8.7 ###
2008-Jul-08 Tue 0.21 0.21 0.21 0.21 81.0 81.0 ###
2008-Jul-07 Mon 0.22 0.22 0.2 0.21 13.3 13.3 ###
2008-Jul-04 Fri 0.22 0.22 ### 0.22 66.6 66.6 0.0
2008-Jul-03 Thu 0.23 0.23 0.21 0.21 270,481 ### ### ### ###
2008-Jul-02 Wed 0.24 0.24 ### 0.24 ### ### 0.0
2008-Jul-01 Tue 0.26 0.26 ### 0.24 74,445 9,677 ### ### 0.0
2008-Jun-30 Mon 0.23 0.26 0.225 0.26 96.7 96.7 0.0
2008-Jun-27 Fri 0.23 0.23 0.225 0.23 307,849 ### ### ### ###
2008-Jun-26 Thu 0.22 0.24 0.22 0.23 373,126 ### 85.7 85.7 ###
2008-Jun-25 Wed 0.21 ### 0.21 ### 292,175 30,678 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>

Server processing from 2024-06-22 06:10:10 thru 2024-06-22 06:10:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000