Argentex Group (AGFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argentex Group

Date Open High Low Close* Volume
01/09/2025 2.72p 2.72p 2.72p 2.72p 0
29/08/2025 2.72p 2.72p 2.72p 2.72p 0
28/08/2025 2.72p 2.72p 2.72p 2.72p 0
27/08/2025 2.72p 2.72p 2.72p 2.72p 0
21/08/2025 2.72p 2.72p 2.72p 2.72p 0
20/08/2025 2.72p 2.72p 2.72p 2.72p 0
19/08/2025 2.72p 2.72p 2.72p 2.72p 0
18/08/2025 2.72p 2.72p 2.72p 2.72p 0
15/08/2025 2.72p 2.72p 2.72p 2.72p 0
14/08/2025 2.72p 2.72p 2.72p 2.72p 0
13/08/2025 2.72p 2.72p 2.72p 2.72p 0
11/08/2025 2.72p 2.72p 2.72p 2.72p 0
08/08/2025 2.72p 2.72p 2.72p 2.72p 0
07/08/2025 2.72p 2.72p 2.72p 2.72p 0
06/08/2025 2.72p 2.72p 2.72p 2.72p 0
05/08/2025 2.72p 2.72p 2.72p 2.72p 0
04/08/2025 2.72p 2.72p 2.72p 2.72p 0
01/08/2025 2.72p 2.72p 2.72p 2.72p 0
30/07/2025 2.46p 2.72p 2.72p 2.72p 0
29/07/2025 2.46p 2.72p 2.72p 2.72p 0
28/07/2025 2.46p 2.72p 2.72p 2.72p 0
25/07/2025 2.46p 2.72p 2.72p 2.72p 0
24/07/2025 2.46p 2.72p 2.72p 2.72p 0
23/07/2025 2.46p 2.72p 2.72p 2.72p 0
22/07/2025 2.46p 2.72p 2.72p 2.72p 0
21/07/2025 2.46p 2.72p 2.72p 2.72p 0
18/07/2025 2.46p 2.72p 2.72p 2.72p 0
17/07/2025 2.46p 2.72p 2.72p 2.72p 0
16/07/2025 2.46p 2.99p 2.45p 2.72p 86597
15/07/2025 2.44p 2.98p 2.44p 2.44p 150168
14/07/2025 2.45p 2.50p 2.35p 2.47p 1573689
11/07/2025 2.45p 3.00p 2.45p 2.71p 774535
10/07/2025 2.45p 2.50p 2.35p 2.48p 153153
09/07/2025 2.45p 2.50p 2.35p 2.45p 321768
08/07/2025 2.46p 2.99p 2.45p 2.46p 5590588
07/07/2025 2.52p 3.35p 2.45p 2.46p 1046758
04/07/2025 2.52p 3.15p 2.43p 2.81p 134959
03/07/2025 2.51p 3.00p 2.50p 2.50p 427585
02/07/2025 3.30p 3.30p 2.45p 3.00p 878936
01/07/2025 2.43p 3.27p 2.43p 3.27p 213619
30/06/2025 2.43p 2.75p 2.43p 2.59p 21916
27/06/2025 2.44p 2.74p 2.36p 2.60p 917828
26/06/2025 2.49p 2.75p 2.44p 2.59p 1551588
25/06/2025 2.43p 2.99p 2.43p 2.81p 1880060
24/06/2025 2.44p 2.99p 2.43p 2.50p 1236715
23/06/2025 2.98p 2.98p 2.36p 2.47p 185380
20/06/2025 2.47p 2.50p 2.37p 2.50p 2550567
19/06/2025 2.44p 2.46p 2.36p 2.46p 1824896
18/06/2025 2.48p 2.44p 2.40p 2.42p 12497
17/06/2025 2.48p 3.00p 2.41p 2.45p 685084
16/06/2025 2.41p 2.47p 2.40p 2.47p 719005
13/06/2025 2.40p 2.46p 2.35p 2.46p 1955452
12/06/2025 2.30p 2.45p 2.30p 2.45p 412870
11/06/2025 2.70p 2.88p 2.25p 2.42p 3634460
10/06/2025 2.85p 2.95p 2.63p 2.75p 507940
09/06/2025 2.50p 3.38p 2.41p 2.78p 3530128
06/06/2025 2.47p 2.50p 2.40p 2.45p 328757
05/06/2025 2.43p 2.48p 2.30p 2.47p 898047
04/06/2025 2.35p 2.50p 2.35p 2.35p 726145
03/06/2025 2.49p 2.50p 2.35p 2.46p 233452
02/06/2025 2.41p 2.50p 2.40p 2.49p 136994
30/05/2025 2.56p 2.89p 2.39p 2.50p 1799341
29/05/2025 2.35p 2.59p 2.35p 2.56p 1336122
28/05/2025 2.48p 2.49p 2.31p 2.44p 1062583
27/05/2025 2.30p 2.49p 2.30p 2.49p 204354
23/05/2025 2.40p 2.49p 2.40p 2.49p 345154
22/05/2025 2.40p 2.60p 2.40p 2.49p 414511
21/05/2025 2.40p 2.60p 2.40p 2.60p 215031
20/05/2025 2.50p 2.73p 2.40p 2.60p 1099397
19/05/2025 2.40p 2.68p 2.30p 2.68p 768765
16/05/2025 2.49p 2.96p 2.45p 2.49p 1857626
15/05/2025 2.70p 2.93p 2.40p 2.46p 1018145
14/05/2025 2.61p 2.96p 2.40p 2.70p 1488844
13/05/2025 2.48p 2.74p 2.30p 2.62p 1263068
12/05/2025 2.51p 2.78p 2.40p 2.61p 2251304
09/05/2025 2.60p 2.86p 2.55p 2.60p 976999
08/05/2025 3.00p 3.00p 2.60p 2.88p 1721941
07/05/2025 3.50p 3.50p 2.68p 3.00p 3925329
06/05/2025 3.50p 8.14p 2.18p 2.83p 8981678
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
17/04/2025 42.00p 43.93p 41.55p 43.20p 707235
16/04/2025 44.60p 45.66p 41.43p 42.55p 1211401
15/04/2025 46.00p 46.60p 44.00p 44.50p 588938
14/04/2025 46.60p 47.71p 46.17p 47.60p 643556
11/04/2025 46.00p 46.87p 44.51p 45.85p 204826
10/04/2025 48.00p 49.70p 46.10p 46.80p 653825
09/04/2025 47.00p 47.98p 45.40p 46.40p 565858
08/04/2025 46.70p 48.00p 44.68p 47.70p 416849
07/04/2025 42.70p 45.77p 39.60p 44.00p 844966
04/04/2025 45.90p 47.00p 44.00p 44.50p 1454877
03/04/2025 45.00p 45.00p 42.10p 42.50p 289524
02/04/2025 42.00p 48.60p 42.00p 44.70p 2017061
01/04/2025 41.10p 40.80p 39.99p 40.45p 50820
31/03/2025 41.10p 42.90p 39.50p 41.20p 419264
28/03/2025 42.70p 43.90p 42.00p 43.05p 415411
27/03/2025 42.70p 42.70p 41.00p 41.00p 201437
26/03/2025 45.50p 46.46p 41.80p 41.80p 851643
25/03/2025 41.10p 45.10p 41.10p 44.95p 437838
24/03/2025 42.00p 43.00p 40.80p 41.90p 197498
21/03/2025 39.40p 42.73p 38.62p 42.50p 448455
20/03/2025 36.40p 39.20p 35.83p 39.20p 798542
19/03/2025 36.90p 37.73p 35.00p 35.75p 447231
18/03/2025 36.10p 36.90p 35.00p 35.45p 272690
17/03/2025 36.50p 37.90p 36.10p 37.00p 482981
14/03/2025 37.90p 37.90p 36.75p 37.20p 94928
13/03/2025 37.40p 38.90p 36.23p 36.45p 169283
12/03/2025 37.00p 38.46p 36.66p 38.20p 289401
11/03/2025 37.50p 37.52p 35.00p 37.05p 348610
10/03/2025 38.10p 39.58p 37.60p 38.75p 191480
07/03/2025 39.10p 40.50p 37.60p 39.25p 209855
06/03/2025 39.90p 40.50p 39.00p 39.80p 107345
05/03/2025 38.90p 40.50p 38.31p 39.80p 276335
04/03/2025 41.40p 41.90p 37.00p 37.00p 417265
03/03/2025 40.90p 42.00p 40.20p 41.40p 239650
28/02/2025 40.50p 41.00p 38.20p 40.30p 331041
27/02/2025 41.00p 42.00p 40.50p 40.50p 87011
26/02/2025 42.30p 42.76p 41.50p 42.20p 112486
25/02/2025 43.00p 43.00p 41.50p 42.35p 160192
24/02/2025 43.00p 43.50p 42.50p 43.00p 107983
21/02/2025 44.90p 44.90p 42.63p 42.85p 166415
20/02/2025 46.10p 49.00p 41.04p 44.00p 1087013
19/02/2025 47.50p 49.00p 46.50p 48.15p 206779
18/02/2025 47.90p 49.00p 46.10p 47.75p 321202
17/02/2025 46.90p 47.51p 45.30p 46.00p 315088
14/02/2025 44.90p 47.75p 44.11p 45.40p 960531
13/02/2025 41.10p 44.90p 41.10p 43.70p 561586
12/02/2025 40.10p 42.19p 39.00p 41.45p 754045
11/02/2025 40.50p 41.90p 40.50p 41.25p 181785
10/02/2025 39.90p 41.80p 38.45p 40.40p 527613
07/02/2025 37.50p 38.50p 37.10p 37.75p 228040
06/02/2025 36.90p 37.70p 35.67p 37.00p 316097
05/02/2025 36.00p 37.82p 36.00p 36.55p 191569
04/02/2025 36.10p 38.40p 36.00p 37.75p 118623
03/02/2025 40.10p 41.00p 37.01p 37.25p 310766
31/01/2025 38.70p 41.00p 37.56p 39.75p 275126
30/01/2025 38.90p 40.00p 37.86p 38.55p 142372
29/01/2025 38.90p 39.90p 37.67p 39.55p 349892
28/01/2025 37.90p 41.60p 37.00p 37.00p 871389
27/01/2025 43.00p 44.00p 36.50p 37.20p 947973
24/01/2025 42.70p 44.00p 42.20p 43.20p 205563
23/01/2025 42.90p 42.90p 41.30p 42.60p 304948
22/01/2025 40.00p 43.00p 38.76p 42.40p 981162
21/01/2025 39.00p 41.00p 37.81p 39.25p 1379671
20/01/2025 36.90p 37.90p 35.55p 36.20p 650414
17/01/2025 37.50p 38.76p 35.00p 35.55p 398897
16/01/2025 34.30p 39.90p 33.90p 38.25p 725554
15/01/2025 38.40p 38.90p 34.58p 35.30p 517495
14/01/2025 38.00p 39.90p 37.50p 38.35p 395963
13/01/2025 38.00p 39.78p 36.47p 38.00p 1068657
10/01/2025 33.90p 36.70p 31.92p 35.65p 21792470
09/01/2025 32.20p 33.20p 31.80p 32.00p 298863
08/01/2025 29.40p 33.59p 28.78p 32.50p 713459
07/01/2025 29.00p 29.40p 28.30p 29.00p 236314
06/01/2025 29.00p 29.40p 28.00p 28.85p 1254198
03/01/2025 29.10p 29.10p 27.11p 28.10p 126623
02/01/2025 27.00p 29.10p 27.00p 28.05p 181939
31/12/2024 28.50p 28.80p 27.00p 28.80p 39100
30/12/2024 29.10p 29.10p 27.00p 28.05p 157314
27/12/2024 29.80p 29.80p 27.67p 28.05p 262677
24/12/2024 29.80p 30.29p 29.21p 30.00p 131107
23/12/2024 29.10p 30.00p 29.10p 30.00p 78985
20/12/2024 29.80p 29.80p 29.13p 29.40p 169060
19/12/2024 30.00p 30.00p 29.00p 29.00p 356329
18/12/2024 30.00p 30.10p 29.10p 29.10p 259166
17/12/2024 29.00p 30.20p 29.00p 29.00p 111147
16/12/2024 29.30p 30.90p 29.33p 30.20p 207994
13/12/2024 29.30p 30.90p 29.00p 29.50p 70816
12/12/2024 30.00p 30.71p 29.30p 29.30p 179860
11/12/2024 30.50p 30.90p 29.10p 29.10p 510129
10/12/2024 30.60p 31.18p 28.80p 28.80p 197182
09/12/2024 31.40p 31.90p 30.00p 30.40p 260717
06/12/2024 31.00p 31.90p 30.28p 31.00p 271284
05/12/2024 31.10p 32.92p 28.42p 30.40p 2915291
04/12/2024 29.50p 32.00p 29.50p 31.30p 1169169
03/12/2024 29.50p 29.93p 29.50p 29.50p 73352
02/12/2024 30.20p 31.35p 29.49p 30.00p 1060472
29/11/2024 30.20p 31.40p 29.00p 29.00p 305899
28/11/2024 30.50p 30.85p 30.30p 30.85p 18341
27/11/2024 31.00p 30.80p 30.10p 30.50p 335962
26/11/2024 31.00p 31.00p 30.14p 30.75p 16339
25/11/2024 31.00p 32.38p 30.00p 30.00p 87403
22/11/2024 31.90p 32.43p 31.10p 31.20p 176879
21/11/2024 31.90p 32.00p 30.00p 32.00p 298735
20/11/2024 30.00p 31.60p 29.00p 30.00p 336803
19/11/2024 32.00p 31.90p 30.00p 30.00p 41859
18/11/2024 32.00p 32.00p 30.00p 30.00p 53580
15/11/2024 30.10p 31.90p 30.00p 31.00p 260828
14/11/2024 30.00p 30.55p 30.10p 30.35p 60060
13/11/2024 30.00p 31.24p 30.00p 30.20p 173499
12/11/2024 30.50p 31.28p 29.46p 29.90p 277306
11/11/2024 31.30p 32.90p 31.00p 31.00p 133991
08/11/2024 31.00p 32.85p 31.00p 31.50p 258947

*Close Price adjusted for both dividends and splits