Want to see FR:ARG full AI Analyst Report?
ARGAN SA (ARG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 66.70 | 67.10 | 66.20 | 67.10 | 67.10 | +0.90% | 12,311 | 0.71 |
| Oct 29, 2026 | 66.70 | 67.10 | 66.40 | 66.50 | 66.50 | -0.30% | 32,796 | 1.90 |
| Oct 28, 2026 | 66.40 | 67.00 | 66.20 | 66.70 | 66.70 | -0.45% | 13,258 | 0.75 |
| Oct 27, 2026 | 67.00 | 67.80 | 66.90 | 67.00 | 67.00 | -0.59% | 8,931 | 0.50 |
| Oct 26, 2026 | 68.00 | 68.00 | 67.10 | 67.40 | 67.40 | +0.00% | 13,738 | 0.76 |
| Oct 23, 2026 | 68.00 | 68.10 | 67.00 | 67.40 | 67.40 | -0.15% | 39,268 | 2.20 |
| Oct 22, 2026 | 67.40 | 68.20 | 67.00 | 67.50 | 67.50 | +0.00% | 62,659 | 3.48 |
| Oct 21, 2026 | 67.50 | 68.40 | 67.50 | 67.50 | 67.50 | -0.15% | 15,169 | 0.72 |
| Oct 20, 2026 | 67.60 | 68.00 | 67.10 | 67.60 | 67.60 | +0.00% | 19,940 | 0.94 |
| Oct 19, 2026 | 67.10 | 68.10 | 67.10 | 67.60 | 67.60 | -0.59% | 27,111 | 1.28 |
| Oct 16, 2026 | 68.00 | 68.70 | 67.30 | 68.00 | 68.00 | -0.29% | 15,746 | 0.75 |
| Oct 15, 2026 | 67.30 | 68.90 | 67.30 | 68.20 | 68.20 | +0.29% | 42,050 | 2.03 |
| Oct 14, 2026 | 69.00 | 69.50 | 68.00 | 68.00 | 68.00 | -0.15% | 13,063 | 0.63 |
| Oct 13, 2026 | 67.90 | 68.20 | 67.50 | 68.10 | 68.10 | +1.19% | 11,183 | 0.53 |
| Oct 12, 2026 | 68.20 | 68.20 | 67.10 | 67.30 | 67.30 | -0.74% | 16,984 | 0.81 |
| Oct 09, 2026 | 67.10 | 69.70 | 67.10 | 67.80 | 67.80 | +1.65% | 7,373 | 0.35 |
| Oct 08, 2026 | 70.00 | 70.00 | 66.50 | 66.70 | 66.70 | -0.60% | 16,012 | 0.76 |
| Oct 07, 2026 | 68.30 | 68.50 | 67.00 | 67.10 | 67.10 | -1.76% | 8,723 | 0.42 |
| Oct 06, 2026 | 66.80 | 68.30 | 66.70 | 68.30 | 68.30 | +2.40% | 9,434 | 0.45 |
| Oct 05, 2026 | 66.00 | 66.70 | 65.70 | 66.70 | 66.70 | +1.06% | 39,201 | 1.91 |
| Oct 02, 2026 | 67.00 | 67.30 | 65.90 | 66.00 | 66.00 | -0.90% | 12,362 | 0.60 |
| Oct 01, 2026 | 67.00 | 67.30 | 65.80 | 66.60 | 66.60 | -2.06% | 13,643 | 0.67 |
| Sep 30, 2026 | 69.70 | 69.70 | 67.20 | 68.00 | 68.00 | -2.16% | 52,393 | 2.66 |
| Sep 29, 2026 | 69.40 | 70.70 | 69.30 | 69.50 | 69.50 | -0.43% | 8,848 | 0.45 |
| Sep 28, 2026 | 71.00 | 71.20 | 69.80 | 69.80 | 69.80 | -0.57% | 14,438 | 0.73 |
| Sep 25, 2026 | 70.80 | 71.20 | 70.10 | 70.20 | 70.20 | -0.85% | 6,256 | 0.31 |
| Sep 24, 2026 | 70.20 | 71.40 | 70.10 | 70.80 | 70.80 | +0.43% | 6,006 | 0.30 |
| Sep 23, 2026 | 71.10 | 71.70 | 70.50 | 70.50 | 70.50 | -1.81% | 6,941 | 0.34 |
| Sep 22, 2026 | 72.50 | 72.50 | 71.40 | 71.80 | 71.80 | +0.14% | 4,461 | 0.22 |
| Sep 21, 2026 | 71.10 | 72.10 | 71.00 | 71.70 | 71.70 | +0.00% | 7,730 | 0.38 |
| Sep 18, 2026 | 71.90 | 72.00 | 71.40 | 71.70 | 71.70 | -0.97% | 40,073 | 2.00 |
| Sep 17, 2026 | 71.30 | 72.80 | 71.30 | 72.40 | 72.40 | +0.56% | 7,044 | 0.35 |
| Sep 16, 2026 | 71.70 | 72.30 | 71.30 | 72.00 | 72.00 | +0.84% | 6,960 | 0.34 |
| Sep 15, 2026 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | -0.42% | 10,580 | 0.52 |
| Sep 14, 2026 | 71.20 | 72.30 | 71.20 | 71.70 | 71.70 | -0.42% | 13,222 | 0.65 |
| Sep 11, 2026 | 71.30 | 72.20 | 71.30 | 72.00 | 72.00 | +1.41% | 9,681 | 0.48 |
| Sep 10, 2026 | 72.30 | 72.90 | 71.00 | 71.00 | 71.00 | -1.53% | 6,756 | 0.33 |
| Sep 09, 2026 | 73.20 | 73.50 | 72.10 | 72.10 | 72.10 | -1.90% | 10,191 | 0.50 |
| Sep 08, 2026 | 72.20 | 73.50 | 72.20 | 73.50 | 73.50 | +1.52% | 21,989 | 1.09 |
| Sep 07, 2026 | 74.10 | 74.10 | 72.40 | 72.40 | 72.40 | -1.76% | 4,476 | 0.22 |
| Sep 04, 2026 | 74.20 | 74.20 | 73.20 | 73.70 | 73.70 | -0.27% | 5,618 | 0.27 |
| Sep 03, 2026 | 72.70 | 74.00 | 72.70 | 73.90 | 73.90 | +1.93% | 7,876 | 0.38 |
| Sep 02, 2026 | 72.80 | 73.50 | 72.50 | 72.50 | 72.50 | -0.68% | 14,724 | 0.72 |
| Sep 01, 2026 | 72.10 | 73.10 | 71.90 | 73.00 | 73.00 | +0.83% | 15,238 | 0.74 |
| Aug 31, 2026 | 72.20 | 73.00 | 71.80 | 72.40 | 72.40 | -1.23% | 44,034 | 2.20 |
| Aug 28, 2026 | 73.20 | 73.90 | 73.20 | 73.30 | 73.30 | +0.14% | 6,586 | 0.33 |
| Aug 27, 2026 | 73.50 | 74.00 | 72.80 | 73.20 | 73.20 | +0.00% | 12,965 | 0.64 |
| Aug 26, 2026 | 74.00 | 74.20 | 73.20 | 73.20 | 73.20 | -0.54% | 7,380 | 0.35 |
| Aug 25, 2026 | 73.20 | 74.00 | 73.20 | 73.60 | 73.60 | +0.27% | 8,250 | 0.39 |
| Aug 24, 2026 | 73.00 | 73.80 | 72.90 | 73.40 | 73.40 | +1.38% | 9,738 | 0.47 |