Argen-X

ARGX
🏛️ uk →
614.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 349.20 349.20 339.30 345.35 0.0M
2023-12-28 344.60 348.80 343.10 344.70 0.0M
2023-12-27 341.80 353.40 341.80 343.05 0.0M
2023-12-22 316.10 321.40 312.30 315.35 0.0M
2023-12-21 307.40 308.80 290.50 298.60 0.2M
2023-12-20 290.20 344.40 272.40 307.75 0.4M
2023-12-19 414.00 422.30 413.80 417.75 0.2M
2023-12-18 426.50 426.50 417.30 424.10 0.1M
2023-12-15 424.40 427.70 419.90 425.35 0.1M
2023-12-14 426.20 427.30 419.90 425.25 0.1M
2023-12-13 423.60 427.10 418.70 423.25 0.0M
2023-12-12 421.30 429.50 417.80 421.35 0.1M
2023-12-11 420.90 428.70 413.00 417.05 0.0M
2023-12-08 420.50 430.50 420.50 425.45 0.0M
2023-12-07 422.90 430.80 422.00 423.65 0.1M
2023-12-06 428.50 429.20 424.60 427.05 0.1M
2023-12-05 417.90 429.00 417.80 427.85 0.0M
2023-12-04 416.50 423.50 416.30 416.30 0.1M
2023-12-01 404.90 417.90 404.90 410.30 0.1M
2023-11-30 407.00 409.30 390.50 404.90 0.2M
2023-11-29 405.00 408.00 397.90 401.05 0.0M
2023-11-28 383.10 416.20 376.80 406.60 0.2M
2023-11-27 449.30 456.80 447.80 456.00 0.0M
2023-11-24 459.00 459.20 451.40 452.40 0.0M
2023-11-23 447.30 462.10 447.30 459.85 0.0M
2023-11-22 453.40 454.00 445.45 445.45 0.0M
2023-11-21 448.50 452.90 447.30 449.05 0.0M
2023-11-20 452.70 455.50 447.70 451.65 0.0M
2023-11-17 450.40 453.40 447.70 448.80 0.0M
2023-11-16 448.50 456.10 445.90 453.25 0.0M
2023-11-15 455.40 456.90 449.90 455.65 0.0M
2023-11-14 459.30 471.00 456.50 461.55 0.0M
2023-11-13 459.10 466.40 457.30 461.75 0.0M
2023-11-10 463.00 463.00 448.40 453.65 0.0M
2023-11-09 465.30 469.30 458.90 464.20 0.0M
2023-11-08 471.30 475.50 464.70 470.90 0.0M
2023-11-07 456.60 464.90 456.60 459.45 0.0M
2023-11-06 462.50 469.70 461.10 464.50 0.0M
2023-11-03 466.80 467.00 461.00 461.75 0.0M
2023-11-02 469.10 475.10 459.90 468.60 0.0M
2023-11-01 446.60 463.80 443.00 463.35 0.0M
2023-10-31 460.40 462.80 433.10 439.05 0.0M
2023-10-30 441.70 442.80 433.40 434.00 0.0M
2023-10-27 443.10 446.10 438.90 442.10 0.0M
2023-10-26 443.80 446.40 438.80 444.90 0.0M
2023-10-25 458.90 459.50 443.20 449.55 0.0M
2023-10-24 449.30 456.70 444.40 450.00 0.1M
2023-10-23 452.90 455.80 448.30 449.75 0.0M
2023-10-20 454.70 459.60 447.70 458.30 0.0M
2023-10-19 463.25 468.10 449.30 468.10 0.0M
2023-10-18 469.90 471.30 465.10 468.10 0.0M
2023-10-17 469.30 482.30 469.30 473.55 0.0M
2023-10-16 471.30 473.30 467.20 471.45 0.0M
2023-10-13 471.70 477.10 467.60 470.70 0.0M
2023-10-12 476.90 482.20 475.40 478.35 0.0M
2023-10-11 476.10 479.20 471.80 476.25 0.0M
2023-10-10 472.60 476.60 466.50 471.85 0.0M
2023-10-09 468.40 472.10 462.60 471.05 0.0M
2023-10-06 463.70 469.40 458.70 462.60 0.0M
2023-10-05 456.00 458.70 452.50 456.70 0.0M
2023-10-04 452.70 461.90 451.80 454.20 0.1M
2023-10-03 463.90 465.10 449.00 455.25 0.0M
2023-10-02 459.60 468.90 459.60 460.00 0.1M
2023-09-29 460.50 464.90 458.80 460.70 0.0M
2023-09-28 460.00 460.10 451.00 457.85 0.0M
2023-09-27 456.00 464.70 453.90 456.30 0.0M
2023-09-26 477.80 477.80 450.90 457.05 0.0M
2023-09-25 476.80 479.10 472.80 479.10 0.0M
2023-09-22 475.90 479.90 474.90 476.80 0.0M
2023-09-21 483.70 487.30 474.00 483.25 0.0M
2023-09-20 488.70 493.30 487.80 489.40 0.0M
2023-09-19 488.20 491.40 483.90 486.10 0.0M
2023-09-18 488.50 491.90 486.60 489.75 0.0M
2023-09-15 490.30 493.20 488.60 490.15 0.0M
2023-09-14 482.00 492.10 481.50 490.70 0.0M
2023-09-13 483.70 485.20 477.10 480.40 0.0M
2023-09-12 487.50 487.50 479.50 485.35 0.0M
2023-09-11 482.00 492.10 480.80 484.20 0.0M
2023-09-08 479.70 487.30 479.70 483.70 0.0M
2023-09-07 473.00 483.30 473.00 477.95 0.0M
2023-09-06 479.30 485.80 476.20 477.95 0.0M
2023-09-05 477.80 485.30 477.80 480.05 0.0M
2023-09-04 475.10 477.60 474.00 475.15 0.0M
2023-09-01 463.90 478.90 461.70 469.85 0.0M
2023-08-31 463.70 467.10 461.45 461.45 0.1M
2023-08-30 466.80 469.90 464.70 467.05 0.0M
2023-08-29 468.00 469.70 464.80 467.65 0.0M
2023-08-25 463.60 470.10 462.60 464.20 0.0M
2023-08-24 464.70 469.30 464.00 464.80 0.0M
2023-08-23 461.60 466.10 460.80 461.45 0.0M
2023-08-22 460.00 464.60 459.60 460.50 0.0M
2023-08-21 452.60 456.60 448.90 450.70 0.0M
2023-08-18 454.80 455.10 445.10 446.10 0.0M
2023-08-17 458.10 465.40 454.90 458.70 0.0M
2023-08-16 461.90 465.10 457.20 462.20 0.0M
2023-08-15 460.00 465.30 456.40 458.10 0.0M
2023-08-14 455.30 456.70 452.20 456.30 0.0M
2023-08-11 453.00 458.20 452.40 452.60 0.0M
2023-08-10 453.80 459.20 450.70 453.15 0.0M
2023-08-09 447.80 451.60 447.00 448.80 0.0M
2023-08-08 440.40 449.50 439.10 443.05 0.0M
2023-08-07 447.00 449.10 440.60 446.60 0.0M
2023-08-04 451.60 454.30 445.30 453.35 0.0M
2023-08-03 455.80 459.30 451.10 456.30 0.0M
2023-08-02 457.00 462.30 452.70 454.70 0.0M
2023-08-01 464.80 464.80 458.80 463.85 0.0M
2023-07-31 438.00 460.60 438.00 458.10 0.0M
2023-07-28 468.30 470.00 452.10 454.90 0.0M
2023-07-27 469.00 477.80 460.00 464.40 0.1M
2023-07-26 477.30 477.50 466.00 467.15 0.0M
2023-07-25 469.50 484.50 468.60 484.40 0.1M
2023-07-24 490.80 494.00 477.80 479.10 0.0M
2023-07-21 478.80 493.60 478.10 490.50 0.0M
2023-07-20 463.60 480.10 463.60 478.50 0.1M
2023-07-19 451.00 476.90 443.00 474.20 0.1M
2023-07-17 402.30 443.30 402.00 437.25 0.1M
2023-07-14 332.80 337.40 332.30 333.65 0.0M
2023-07-13 334.60 339.40 332.50 334.30 0.0M
2023-07-12 348.10 348.20 336.80 341.75 0.0M
2023-07-11 350.30 351.60 347.90 351.15 0.0M
2023-07-10 346.60 352.60 344.30 347.15 0.0M
2023-07-07 351.30 352.10 348.80 350.60 0.0M
2023-07-06 349.80 354.00 348.60 349.15 0.0M
2023-07-05 346.20 351.70 345.10 345.75 0.0M
2023-07-04 347.40 352.10 346.70 348.90 0.0M
2023-07-03 357.60 357.60 349.55 349.55 0.0M
2023-06-30 351.90 355.60 351.65 351.65 0.0M
2023-06-29 351.30 353.70 349.20 350.60 0.0M
2023-06-28 347.20 350.50 345.60 347.15 0.1M
2023-06-27 355.50 356.90 346.30 349.55 0.0M
2023-06-26 362.40 363.70 358.80 362.60 0.0M
2023-06-23 362.70 365.80 360.60 362.80 0.0M
2023-06-22 356.60 363.70 355.90 357.35 0.0M
2023-06-21 372.30 373.00 356.50 362.30 0.0M
2023-06-20 361.60 366.40 360.20 361.55 0.0M
2023-06-19 360.40 363.35 359.10 363.35 0.0M
2023-06-16 361.20 366.30 361.20 361.45 0.1M
2023-06-15 356.10 362.10 355.70 356.70 0.0M
2023-06-14 366.30 368.80 363.10 365.45 0.0M
2023-06-13 370.80 371.60 365.70 371.15 0.0M
2023-06-12 366.50 370.30 363.30 365.45 0.0M
2023-06-09 365.80 365.80 359.90 365.35 0.0M
2023-06-08 368.30 368.30 363.20 368.00 0.0M
2023-06-07 374.50 375.10 367.15 367.15 0.0M
2023-06-06 373.30 381.25 373.30 381.25 0.0M
2023-06-05 368.50 374.20 366.50 368.00 0.1M
2023-06-02 364.80 370.10 364.30 364.70 0.0M
2023-06-01 366.30 372.70 359.50 361.05 0.1M
2023-05-31 369.00 372.20 364.00 368.70 0.0M
2023-05-30 374.50 375.60 367.60 369.15 0.0M
2023-05-26 373.10 376.50 372.30 372.30 0.1M
2023-05-25 378.70 379.40 372.60 378.50 0.0M
2023-05-24 386.60 386.60 376.10 377.15 0.0M
2023-05-23 388.40 389.10 383.50 384.00 0.0M
2023-05-22 387.10 392.20 384.90 387.35 0.0M
2023-05-19 385.00 389.50 382.80 385.35 0.0M
2023-05-18 385.90 386.70 381.30 385.15 0.0M
2023-05-17 388.80 392.90 368.80 379.85 0.1M
2023-05-16 368.60 374.80 356.20 369.85 0.1M
2023-05-15 370.50 375.20 370.20 370.40 0.0M
2023-05-12 370.40 370.80 366.00 368.20 0.0M
2023-05-11 363.90 370.10 363.00 365.75 0.0M
2023-05-10 361.30 365.50 359.10 363.65 0.0M
2023-05-09 367.40 367.40 359.10 359.75 0.0M
2023-05-05 362.40 369.70 359.50 366.50 0.0M
2023-05-04 357.30 357.40 343.00 350.40 0.0M
2023-05-03 357.70 358.80 352.90 358.40 0.0M
2023-05-02 358.20 361.10 354.50 358.10 0.0M
2023-04-28 344.10 349.40 342.10 344.00 0.0M
2023-04-27 348.00 350.10 341.20 347.15 0.0M
2023-04-26 352.60 356.60 346.40 350.70 0.0M
2023-04-25 353.40 358.60 352.90 353.65 0.0M
2023-04-24 353.90 355.00 351.20 353.55 0.0M
2023-04-21 348.20 352.40 348.00 348.30 0.0M
2023-04-20 346.40 347.90 342.60 346.00 0.0M
2023-04-19 341.30 344.90 339.50 340.70 0.0M
2023-04-18 351.60 351.60 341.80 344.70 0.0M
2023-04-17 350.60 355.80 348.70 350.00 0.0M
2023-04-14 349.20 351.50 347.50 349.45 0.0M
2023-04-13 345.30 349.50 344.20 345.45 0.2M
2023-04-12 346.70 349.30 342.00 346.40 0.0M
2023-04-11 348.60 350.70 346.10 349.25 0.0M
2023-04-06 344.90 351.70 344.90 351.65 0.0M
2023-04-05 331.40 344.40 331.20 338.40 0.0M
2023-04-04 332.20 334.40 329.50 331.15 0.0M
2023-04-03 340.10 340.10 333.00 334.20 0.0M
2023-03-31 341.30 342.60 339.50 341.65 0.0M
2023-03-30 346.50 349.00 339.25 339.25 0.0M
2023-03-29 337.10 345.60 336.20 343.85 0.0M
2023-03-28 334.20 337.70 331.40 334.50 0.0M
2023-03-27 336.80 337.80 333.70 337.05 0.0M
2023-03-24 333.00 336.80 333.00 333.35 0.0M
2023-03-23 331.80 333.40 328.10 330.00 0.0M
2023-03-22 332.60 333.50 330.60 331.85 0.0M
2023-03-21 339.90 342.30 332.90 332.90 0.0M
2023-03-20 336.00 338.40 333.50 336.40 0.0M
2023-03-17 339.40 340.90 335.70 340.90 0.0M
2023-03-16 337.30 340.90 334.00 336.70 0.0M
2023-03-15 334.90 336.80 331.40 334.00 0.0M
2023-03-14 329.50 332.80 328.30 328.80 0.0M
2023-03-13 320.80 328.80 314.90 327.25 0.0M
2023-03-10 326.30 329.40 320.50 320.50 0.0M
2023-03-09 318.20 323.50 315.60 322.90 0.0M
2023-03-08 321.70 321.70 317.70 321.25 0.0M
2023-03-07 319.50 324.40 319.50 320.50 0.0M
2023-03-06 325.10 327.90 320.50 325.35 0.0M
2023-03-03 327.30 333.70 326.70 327.05 0.0M
2023-03-02 348.90 348.90 321.60 328.00 0.1M
2023-03-01 343.10 349.60 343.10 349.55 0.0M
2023-02-28 345.10 346.30 341.80 346.00 0.0M
2023-02-27 350.00 351.75 346.40 351.75 0.0M
2023-02-24 346.30 347.70 342.90 346.10 0.0M
2023-02-23 343.60 349.10 343.60 344.70 0.0M
2023-02-22 345.30 349.00 342.60 346.00 0.0M
2023-02-21 347.40 350.00 346.40 347.05 0.0M
2023-02-20 347.30 349.10 346.20 346.90 0.0M
2023-02-17 343.60 346.70 341.30 343.35 0.0M
2023-02-16 351.40 351.40 344.20 344.90 0.0M
2023-02-15 347.60 353.20 347.25 347.25 0.0M
2023-02-14 349.90 350.70 347.40 349.65 0.0M
2023-02-13 348.40 350.30 347.40 348.80 0.0M
2023-02-10 349.90 351.30 345.90 351.05 0.0M
2023-02-09 350.50 351.90 345.80 349.35 0.0M
2023-02-08 351.90 352.40 349.00 351.25 0.0M
2023-02-07 348.00 348.60 343.10 347.65 0.0M
2023-02-06 341.90 350.80 338.00 347.85 0.0M
2023-02-03 340.00 343.70 339.20 342.80 0.0M
2023-02-02 346.20 346.20 338.60 340.30 0.0M
2023-02-01 348.80 351.90 344.80 348.90 0.0M
2023-01-31 343.30 348.10 340.50 342.30 0.0M
2023-01-30 346.50 347.70 343.50 346.10 0.0M
2023-01-27 349.90 349.90 340.30 342.90 0.0M
2023-01-26 350.00 356.60 349.60 356.60 0.0M
2023-01-25 351.70 354.00 348.00 350.70 0.0M
2023-01-24 362.40 362.40 352.90 353.65 0.0M
2023-01-23 359.30 364.10 358.00 358.40 0.1M
2023-01-20 353.20 360.90 353.20 359.65 0.0M
2023-01-19 359.80 362.60 354.00 359.15 0.1M
2023-01-18 366.90 370.20 363.40 368.00 0.0M
2023-01-17 366.60 370.20 365.40 366.10 0.0M
2023-01-16 370.20 373.60 363.30 363.55 0.0M
2023-01-13 369.30 373.30 367.10 370.00 0.0M
2023-01-12 365.00 368.30 361.20 361.65 0.0M
2023-01-11 359.70 363.00 355.00 360.10 0.0M
2023-01-10 343.80 357.20 343.30 351.75 0.0M
2023-01-09 353.30 353.30 341.20 348.30 0.0M
2023-01-06 355.10 360.50 354.30 355.75 0.1M
2023-01-05 354.20 356.70 351.10 351.35 0.0M
2023-01-04 356.50 356.50 349.90 355.35 0.1M
2023-01-03 351.90 363.20 351.90 359.25 0.0M