TipRanks
Go Ultimate55% OFF

Argan (0HHO) Historical Prices

GB:0HHO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026340.51362.91332.27342.99342.99-3.55%1090.44
Oct 29, 2026338.57368.57338.57355.63355.63+2.48%480.19
Oct 28, 2026354.20357.39335.40347.02347.02+1.71%1040.41
Oct 27, 2026339.40342.18329.96341.20341.20+3.97%1900.74
Oct 26, 2026334.32343.30323.09328.16328.16-0.56%520.20
Oct 23, 2026338.52340.11316.30330.00330.00-0.15%1040.40
Oct 22, 2026335.01340.00321.00330.49330.49-3.51%910.35
Oct 21, 2026366.50366.50341.71342.52342.52-2.50%510.20
Oct 20, 2026345.00356.84337.04352.02351.32+0.76%730.28
Oct 19, 2026350.00360.00349.37349.37348.68-0.15%210.08
Oct 16, 2026368.15371.90346.50349.90349.20-1.42%950.36
Oct 15, 2026362.73365.00345.25354.95354.24-2.75%1440.54
Oct 14, 2026388.01392.77359.83365.00364.27-4.63%2520.93
Oct 13, 2026386.51394.64375.00382.70381.94-1.12%1700.59
Oct 12, 2026392.01395.52380.00387.05386.28-2.68%830.29
Oct 09, 2026402.46417.50394.99397.71396.92+2.04%790.27
Oct 08, 2026400.01408.53384.84389.77388.99-2.72%990.33
Oct 07, 2026418.51418.51392.00400.65399.85-2.77%3141.06
Oct 06, 2026391.85416.13388.00412.06411.24+5.70%3051.04
Oct 05, 2026393.00393.00378.50389.85389.07+2.10%2240.76
Oct 02, 2026388.13393.70377.96381.85381.09+0.73%320.10
Oct 01, 2026384.25387.60370.00379.07378.32+0.49%910.29
Sep 30, 2026377.00389.00367.50377.21376.46-0.37%390.13
Sep 29, 2026369.00385.00357.41378.60377.85+5.15%3691.20
Sep 28, 2026359.90367.29344.90360.04359.32-2.19%1500.48
Sep 25, 2026355.00377.82355.00368.09367.36+1.00%1040.33
Sep 24, 2026365.00380.00361.00364.46363.74-2.82%2180.70
Sep 23, 2026379.63379.63360.00375.03374.28-1.05%3631.14
Sep 22, 2026389.16389.16369.56379.01378.26-0.50%2540.80
Sep 21, 2026408.98408.98380.00380.93380.17-1.13%1090.34
Sep 18, 2026379.96395.73375.00385.27384.50+0.99%260.08
Sep 17, 2026403.63411.30377.57381.49380.73-4.46%4561.44
Sep 16, 2026397.44402.82382.00399.29398.50+2.70%870.28
Sep 15, 2026380.00412.68380.00388.81388.04-1.22%590.19
Sep 14, 2026402.51413.21382.50393.61392.83-4.56%2030.64
Sep 11, 2026397.15419.01397.15412.42411.60+3.55%1040.32
Sep 10, 2026400.44418.00392.00398.30397.51-0.71%5461.72
Sep 09, 2026415.00440.00400.00401.15400.35-8.51%1,1833.91
Sep 08, 2026421.75441.24408.01438.47437.60+5.68%4671.56
Sep 07, 2026414.90432.66413.00414.90414.07+0.00%00.00
Sep 04, 2026413.00432.66413.00414.90414.07-2.73%1700.54
Sep 03, 2026446.53450.00400.00426.54425.69+3.81%1,0253.22
Sep 02, 2026400.60417.75400.00410.90410.08+1.75%3961.05
Sep 01, 2026422.01436.00403.15403.85403.05-4.19%1,0392.78
Aug 31, 2026437.30437.30410.60421.51420.67-1.94%2210.59
Aug 28, 2026470.00470.00424.74429.85429.00-5.90%3130.82
Aug 27, 2026480.00480.00448.37456.82455.91+0.23%1520.40
Aug 26, 2026440.00461.99440.00455.77454.86+1.78%730.19
Aug 25, 2026485.00490.00447.79447.79446.90-4.54%3210.81
Aug 24, 2026499.85504.83457.71469.10468.16-8.01%1,6744.50