UK markets closed

Argo Blockchain plc (ARBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3300-0.0200 (-1.48%)
As of 11:58AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.37001.37001.33001.33001.330087,176
06 May 20241.42001.48001.33001.35001.3500203,800
03 May 20241.42001.45001.34401.36001.3600135,600
02 May 20241.41001.41001.34001.39001.3900195,500
01 May 20241.35001.44001.33001.37001.3700181,600
30 Apr 20241.46001.47001.37001.39001.3900183,300
29 Apr 20241.51001.51901.46001.49001.4900152,300
26 Apr 20241.43001.54001.43001.52001.5200171,700
25 Apr 20241.47001.55001.43001.52001.5200130,800
24 Apr 20241.55001.58301.45001.51001.5100211,200
23 Apr 20241.56001.65001.51001.56001.5600308,400
22 Apr 20241.53001.66001.45001.58001.5800348,200
19 Apr 20241.51001.55001.44001.52001.5200301,300
18 Apr 20241.48001.58001.44001.45001.4500236,300
17 Apr 20241.48001.48001.40001.48001.4800168,200
16 Apr 20241.35001.46001.32001.44001.4400191,200
15 Apr 20241.43001.47001.29001.34001.3400272,700
12 Apr 20241.52001.52001.40001.44001.4400295,700
11 Apr 20241.57001.58001.48001.52001.5200277,700
10 Apr 20241.61001.64001.53501.58001.5800228,100
09 Apr 20241.65001.69101.59001.60001.6000231,000
08 Apr 20241.72001.74001.60001.64001.6400437,000
05 Apr 20241.58001.73001.56001.59001.5900384,800
04 Apr 20241.67001.74001.56001.56001.5600557,800
03 Apr 20241.68001.72001.65001.65001.6500298,900
02 Apr 20241.65001.72001.60001.69001.6900504,300
01 Apr 20242.02002.06001.73001.84001.84001,165,000
28 Mar 20241.61002.48001.57002.17002.17002,702,300
27 Mar 20241.57001.62001.54001.60001.6000175,300
26 Mar 20241.66001.68001.54001.57001.5700368,400
25 Mar 20241.67001.73501.61001.63001.6300589,400
22 Mar 20241.65001.71001.56001.63001.6300493,600
21 Mar 20241.76001.79001.60501.63001.6300482,000
20 Mar 20241.50001.80001.50001.76001.7600585,200
19 Mar 20241.59001.60001.48001.50001.5000330,100
18 Mar 20241.62001.76001.55001.65001.6500386,800
15 Mar 20241.52001.65001.51001.65001.6500635,000
14 Mar 20241.71001.71001.42001.56001.5600871,200
13 Mar 20241.83001.84001.75001.76001.7600444,800
12 Mar 20241.86001.87001.73001.79001.7900456,400
11 Mar 20241.98002.06801.80001.81001.8100799,000
08 Mar 20242.00002.12001.92002.00502.0050849,600
07 Mar 20242.00002.00001.86001.89001.8900434,200
06 Mar 20241.95002.01901.86001.93001.9300532,300
05 Mar 20242.00002.07001.75001.79001.79001,472,500
04 Mar 20242.30002.39002.13002.20002.20001,009,700
01 Mar 20242.14002.33002.10002.32002.3200651,900
29 Feb 20242.52002.59002.02002.02002.02001,472,700
28 Feb 20242.56002.76002.45002.48002.48001,242,700
27 Feb 20242.75002.78002.44002.64002.64001,243,800
26 Feb 20242.14002.53002.13002.49002.4900890,600
23 Feb 20242.28002.28002.06002.10002.1000354,600
22 Feb 20242.18002.40002.14002.28002.2800514,300
21 Feb 20242.20002.25002.14002.16002.1600303,100
20 Feb 20242.47002.50002.21002.32002.3200509,900
16 Feb 20242.61002.69002.42002.53002.5300478,500
15 Feb 20242.84002.90002.52002.58002.58001,099,800
14 Feb 20242.78002.92002.66102.84002.84001,152,400
13 Feb 20242.57002.69002.33002.45002.4500909,400
12 Feb 20242.58002.85002.52002.85002.85001,618,100
09 Feb 20242.38002.55002.27002.49002.49001,258,800
08 Feb 20241.87002.32001.87002.24002.24001,229,700
07 Feb 20241.89001.89001.73001.86001.8600417,500
06 Feb 20241.84001.90001.78001.86001.8600506,700
05 Feb 20241.93002.02001.83001.84001.8400534,300
02 Feb 20242.06002.08001.92001.93001.9300355,000
01 Feb 20242.02002.12901.97002.08002.0800382,100
31 Jan 20242.08002.17001.87002.01002.0100687,800
30 Jan 20242.32002.38002.12002.16002.1600802,200
29 Jan 20242.24002.47002.23002.42002.42001,341,100
26 Jan 20242.00002.30001.95402.29002.29001,099,000
25 Jan 20241.90001.94001.78001.88001.8800204,500
24 Jan 20241.86001.99801.79001.86001.8600454,900
23 Jan 20241.79001.91001.74601.80001.8000341,600
22 Jan 20241.87002.04001.79801.87001.8700692,400
19 Jan 20241.81001.88001.65001.88001.8800870,800
18 Jan 20241.98002.11001.72001.76001.7600887,000
17 Jan 20242.04002.05001.92001.98001.9800462,400
16 Jan 20242.09002.23002.03002.09002.0900914,400
12 Jan 20242.45002.50002.01002.04002.04002,094,800
11 Jan 20242.98003.13002.48002.54002.54002,140,800
10 Jan 20242.50003.11802.46002.77002.77002,319,000
09 Jan 20242.90002.91002.41002.49002.49002,335,900
08 Jan 20243.09003.32602.82503.17003.17002,440,100
05 Jan 20243.73003.74903.31003.50003.5000857,800
04 Jan 20243.79004.02003.57003.82003.82001,414,700
03 Jan 20243.19003.86002.88003.78003.78002,257,900
02 Jan 20244.42004.45003.28003.35003.35002,873,800
29 Dec 20233.88004.17003.55003.74003.74003,543,400
28 Dec 20233.59004.24003.51004.08004.08003,564,900
27 Dec 20233.31004.36003.31003.75003.75004,089,500
26 Dec 20233.42003.53003.20003.43003.43001,888,100
22 Dec 20232.71003.60002.70003.47003.47004,516,900
21 Dec 20232.28002.57002.20002.57002.57001,380,600
20 Dec 20232.06002.36002.01002.15002.15001,336,500
19 Dec 20231.98002.11001.87001.99001.9900741,900
18 Dec 20231.91002.03801.82001.89001.8900990,600
15 Dec 20231.99002.08001.82002.07002.07001,020,400
14 Dec 20231.87002.15001.82002.14002.14001,403,200
13 Dec 20231.57001.84001.55001.81501.8150518,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...