TipRanks
Go Ultimate55% OFF

arGEN X (0QW0) Historical Prices

GB:0QW0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026805.80820.20798.00807.20807.20+0.35%2,3220.06
Oct 29, 2026803.30814.70794.20804.40804.40+1.03%20,1450.53
Oct 28, 2026796.00806.40785.40796.20796.20+1.71%1,7350.04
Oct 27, 2026785.00785.20772.00782.80782.80+0.33%1,3450.03
Oct 26, 2026788.00790.20779.20780.20780.20-0.26%42,7221.07
Oct 23, 2026785.00788.00773.60782.20782.20-0.71%20,3490.51
Oct 22, 2026793.20800.80755.00787.80787.80+0.15%130,1103.44
Oct 21, 2026780.00790.90769.00786.60786.60+0.82%135,5453.76
Oct 20, 2026745.60781.80738.60780.20780.20+6.91%188,9645.65
Oct 19, 2026742.10736.00724.80729.80729.80-0.76%28,0230.83
Oct 16, 2026764.00761.60727.60735.42735.42-3.06%42,8111.28
Oct 15, 2026750.10765.00726.00758.60758.60+1.66%109,6283.40
Oct 14, 2026722.70750.60714.80746.20746.20+3.84%47,4491.50
Oct 13, 2026747.70745.40718.60718.60718.60-1.99%47,5061.51
Oct 12, 2026744.40746.80730.80733.20733.20+0.40%55,6141.81
Oct 09, 2026741.40745.20719.60730.29730.29-2.50%47,1651.47
Oct 08, 2026750.10749.60682.20749.00749.00-10.68%175,0235.94
Oct 07, 2026830.30838.80821.60838.60838.60+0.36%71,5122.51
Oct 06, 2026822.30835.60810.81835.60835.60+3.34%80,0242.92
Oct 05, 2026816.00829.00806.60808.60808.60-0.83%40,7171.49
Oct 02, 2026838.90852.40814.80815.40815.40-3.11%29,3631.09
Oct 01, 2026842.70861.80838.90841.60841.60-0.57%18,7230.70
Sep 30, 2026841.80859.40839.20846.40846.40+0.09%54,9612.12
Sep 29, 2026849.00860.00844.00845.60845.60-0.17%52,2472.06
Sep 28, 2026849.20849.20840.15847.00847.00+0.65%7620.03
Sep 25, 2026851.30851.30839.80841.50841.50+0.80%3,2440.12
Sep 24, 2026830.90848.20826.40834.80834.80-0.05%39,7961.53
Sep 23, 2026841.20859.70834.80835.20835.20-2.25%74,8643.00
Sep 22, 2026858.10867.80849.00854.40854.40-1.97%1,5130.06
Sep 21, 2026866.10872.60860.00871.60871.60+0.16%14,1580.55
Sep 18, 2026863.30875.40867.00870.17870.17+1.16%10,7170.39
Sep 17, 2026868.80868.05857.20860.24860.24+1.59%3,4120.12
Sep 16, 2026859.10858.60845.40846.80846.80-1.06%5,8400.19
Sep 15, 2026854.90865.20851.00855.85855.85-1.39%1,6930.06
Sep 14, 2026860.00874.00856.20867.89867.89+1.25%11,4900.37
Sep 11, 2026863.10866.80839.00857.20857.20-0.02%26,0810.86
Sep 10, 2026867.30864.60845.80857.36857.36-0.59%108,3923.77
Sep 09, 2026860.00868.00841.60862.42862.42-0.27%5,9610.21
Sep 08, 2026870.10874.80858.80864.71864.71-0.35%61,9482.22
Sep 07, 2026885.00888.00857.80867.71867.71-3.57%3,0180.11
Sep 04, 2026900.00915.00892.50899.82899.82-1.66%10,0690.36
Sep 03, 2026915.10924.40887.80914.97914.97+1.34%15,5070.55
Sep 02, 2026885.00924.70889.20902.91902.91+1.89%17,1980.62
Sep 01, 2026878.90895.20878.40886.20886.20+1.19%15,1680.54
Aug 31, 2026884.40884.50867.60875.80875.80-2.60%10,9000.39
Aug 28, 2026900.00912.20892.80899.16899.16-0.44%20,7770.73
Aug 27, 2026900.00909.80897.00903.09903.09+0.40%19,9200.71
Aug 26, 2026900.00910.80889.80899.49899.49+2.99%12,4230.44
Aug 25, 2026872.80882.80869.40873.40873.40-0.09%22,8960.81
Aug 24, 2026877.40893.00858.40874.14874.14-0.95%24,8030.89