Argan Inc (1AW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 25, 2024 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Apr 24, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 0.3 Dividend | |||||
| Apr 18, 2024 | 56.00 | 57.00 | 55.50 | 57.00 | 56.70 | - |
| Apr 17, 2024 | 57.00 | 57.50 | 55.50 | 55.50 | 55.21 | - |
| Apr 16, 2024 | 55.50 | 57.00 | 55.00 | 57.00 | 56.70 | - |
| Apr 15, 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 55.71 | - |
| Apr 12, 2024 | 48.00 | 57.00 | 48.00 | 57.00 | 56.70 | 75 |
| Apr 11, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.36 | - |
| Apr 10, 2024 | 46.60 | 46.60 | 45.00 | 45.00 | 44.76 | - |
| Apr 09, 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 45.76 | - |
| Apr 08, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.76 | - |
| Apr 05, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.96 | - |
| Apr 04, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 46.16 | 521 |
| Apr 03, 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.16 | - |
| Apr 02, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
| Mar 28, 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 46.35 | - |
| Mar 27, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.56 | - |
| Mar 26, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.16 | - |
| Mar 25, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.35 | - |
| Mar 22, 2024 | 47.40 | 47.60 | 47.20 | 47.20 | 46.95 | - |
| Mar 21, 2024 | 45.80 | 46.80 | 45.80 | 46.80 | 46.55 | - |
| Mar 20, 2024 | 46.00 | 46.00 | 45.80 | 45.80 | 45.56 | - |
| Mar 19, 2024 | 45.20 | 46.00 | 45.20 | 46.00 | 45.76 | - |
| Mar 18, 2024 | 44.80 | 45.40 | 44.80 | 45.40 | 45.16 | - |
| Mar 15, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.57 | - |
| Mar 14, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - |
| Mar 13, 2024 | 44.20 | 44.60 | 44.00 | 44.60 | 44.37 | - |
| Mar 12, 2024 | 44.80 | 44.80 | 44.00 | 44.00 | 43.77 | - |
| Mar 11, 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 43.97 | - |
| Mar 08, 2024 | 44.20 | 45.00 | 44.00 | 45.00 | 44.76 | - |
| Mar 07, 2024 | 43.80 | 44.60 | 43.80 | 44.20 | 43.97 | - |
| Mar 06, 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 43.37 | - |
| Mar 05, 2024 | 42.00 | 43.20 | 42.00 | 43.00 | 42.77 | - |
| Mar 04, 2024 | 42.80 | 43.00 | 42.40 | 42.60 | 42.38 | - |
| Mar 01, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.57 | - |
| Feb 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | - |
| Feb 28, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 42.77 | - |
| Feb 27, 2024 | 42.80 | 43.00 | 42.80 | 42.80 | 42.57 | - |
| Feb 26, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Feb 23, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.38 | - |
| Feb 22, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.38 | - |
| Feb 21, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.38 | - |
| Feb 20, 2024 | 43.40 | 43.40 | 42.60 | 42.60 | 42.38 | - |
| Feb 19, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.17 | - |
| Feb 16, 2024 | 43.80 | 43.80 | 43.60 | 43.60 | 43.37 | - |
| Feb 15, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Feb 14, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | - |
| Feb 13, 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 43.77 | 3 |
| Feb 12, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Feb 09, 2024 | 42.20 | 42.80 | 42.20 | 42.80 | 42.57 | - |
| Feb 08, 2024 | 41.40 | 42.20 | 41.20 | 42.20 | 41.98 | - |
| Feb 07, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | - |
| Feb 06, 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.38 | 100 |
| Feb 05, 2024 | 41.60 | 41.80 | 41.40 | 41.40 | 41.18 | 100 |
| Feb 02, 2024 | 42.00 | 42.20 | 41.60 | 41.60 | 41.38 | - |
| Feb 01, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.59 | - |
| Jan 31, 2024 | 41.40 | 41.40 | 41.20 | 41.40 | 41.18 | - |
| Jan 30, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.59 | - |
| Jan 29, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.59 | - |
| Jan 26, 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.39 | - |
| Jan 25, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | - |
| Jan 24, 2024 | 40.20 | 40.20 | 39.80 | 39.80 | 39.59 | - |
| Jan 23, 2024 | 41.00 | 41.40 | 40.80 | 40.80 | 40.59 | - |
| Jan 22, 2024 | 41.60 | 41.60 | 41.40 | 41.40 | 41.18 | - |
| Jan 22, 2024 | 0.3 Dividend | |||||
| Jan 19, 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.28 | - |
| Jan 18, 2024 | 42.00 | 42.40 | 41.80 | 42.40 | 41.87 | - |
| Jan 17, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.07 | - |
| Jan 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | - |
| Jan 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.48 | - |
| Jan 12, 2024 | 41.40 | 41.40 | 41.20 | 41.20 | 40.69 | - |
| Jan 11, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
| Jan 10, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
| Jan 09, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.69 | - |
| Jan 08, 2024 | 41.80 | 41.80 | 40.80 | 40.80 | 40.29 | - |
| Jan 05, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.07 | - |
| Jan 04, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.07 | - |
| Jan 03, 2024 | 42.80 | 43.40 | 42.60 | 42.60 | 42.07 | 15 |
| Jan 02, 2024 | 43.00 | 43.00 | 42.40 | 42.80 | 42.27 | 35 |
| Dec 29, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 41.87 | - |
| Dec 28, 2023 | 42.60 | 42.80 | 42.60 | 42.80 | 42.27 | - |
| Dec 27, 2023 | 43.00 | 43.00 | 42.60 | 42.60 | 42.07 | - |
| Dec 22, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.47 | - |
| Dec 21, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | - |
| Dec 20, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.08 | - |
| Dec 19, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.29 | - |
| Dec 18, 2023 | 40.00 | 40.80 | 40.00 | 40.80 | 40.29 | - |
| Dec 15, 2023 | 39.40 | 39.80 | 39.40 | 39.80 | 39.31 | - |
| Dec 14, 2023 | 39.80 | 39.80 | 39.40 | 39.40 | 38.91 | - |
| Dec 13, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| Dec 12, 2023 | 40.20 | 40.20 | 39.40 | 39.60 | 39.11 | - |
| Dec 11, 2023 | 39.00 | 40.20 | 39.00 | 40.20 | 39.70 | - |
| Dec 08, 2023 | 38.40 | 38.80 | 38.40 | 38.80 | 38.32 | - |
| Dec 07, 2023 | 44.00 | 44.00 | 42.80 | 42.80 | 42.27 | - |
| Dec 06, 2023 | 43.80 | 44.20 | 43.80 | 44.20 | 43.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.