Argo Blockchain PLC (ARBK)
1.38
-0.03
(-2.01%)
USD |
NASDAQ |
May 01, 09:54
Argo Blockchain Price: 1.38 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 1.46 | 1.47 | 1.37 | 1.408 | 179519.0 |
| Apr 29, 2024 | 1.51 | 1.519 | 1.46 | 1.49 | 152296.0 |
| Apr 26, 2024 | 1.43 | 1.54 | 1.43 | 1.52 | 171652.0 |
| Apr 25, 2024 | 1.47 | 1.55 | 1.43 | 1.52 | 130917.0 |
| Apr 24, 2024 | 1.55 | 1.583 | 1.45 | 1.51 | 211417.0 |
| Apr 23, 2024 | 1.56 | 1.65 | 1.51 | 1.56 | 308352.0 |
| Apr 22, 2024 | 1.53 | 1.66 | 1.450 | 1.58 | 348189.0 |
| Apr 19, 2024 | 1.51 | 1.55 | 1.44 | 1.52 | 304821.0 |
| Apr 18, 2024 | 1.48 | 1.58 | 1.44 | 1.45 | 236340.0 |
| Apr 17, 2024 | 1.48 | 1.48 | 1.40 | 1.48 | 168189.0 |
| Apr 16, 2024 | 1.35 | 1.46 | 1.32 | 1.44 | 191150.0 |
| Apr 15, 2024 | 1.43 | 1.47 | 1.29 | 1.34 | 272727.0 |
| Apr 12, 2024 | 1.52 | 1.52 | 1.40 | 1.44 | 296336.0 |
| Apr 11, 2024 | 1.57 | 1.58 | 1.48 | 1.52 | 277711.0 |
| Apr 10, 2024 | 1.61 | 1.64 | 1.535 | 1.58 | 228148.0 |
| Apr 09, 2024 | 1.65 | 1.691 | 1.59 | 1.60 | 231001.0 |
| Apr 08, 2024 | 1.72 | 1.74 | 1.60 | 1.64 | 436988.0 |
| Apr 05, 2024 | 1.58 | 1.73 | 1.56 | 1.59 | 384993.0 |
| Apr 04, 2024 | 1.67 | 1.74 | 1.56 | 1.56 | 557824.0 |
| Apr 03, 2024 | 1.68 | 1.720 | 1.65 | 1.65 | 298896.0 |
| Apr 02, 2024 | 1.65 | 1.72 | 1.60 | 1.69 | 504295.0 |
| Apr 01, 2024 | 2.02 | 2.06 | 1.73 | 1.84 | 1.165M |
| Mar 28, 2024 | 1.61 | 2.48 | 1.570 | 2.17 | 2.702M |
| Mar 27, 2024 | 1.57 | 1.62 | 1.54 | 1.60 | 175295.0 |
| Mar 26, 2024 | 1.66 | 1.68 | 1.54 | 1.57 | 368401.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.383
Minimum
Dec 16 2022
20.56
Maximum
Nov 09 2021
4.683
Average
1.93
Median
Feb 02 2024
Price Benchmarks
| Lloyds Banking Group PLC | 2.575 |
| Willis Towers Watson PLC | 252.97 |
| IX Acquisition Corp | 11.33 |
| ClimateRock | 11.38 |
| DT Cloud Acquisition Corp | 10.14 |
Price Related Metrics
| PS Ratio | 1.199 |
| Price to Book Value | 504.10 |
| Price to Free Cash Flow | 25.66 |
| Earnings Yield | -53.45% |
| Market Cap | 79.65M |