Argo Group International Holdings Ltd.のデータ

Argo Group International Holdings Ltd.の基本情報

名前 Argo Group International Holdings Ltd.
ティッカー ARGO
Bermuda
上場年 nan
セクター Finance

Argo Group International Holdings Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.18 43.97 45.0 44.42 138900.0 44.42
2021-02-12 44.68 43.38 43.67 44.65 81000.0 44.65
2021-02-11 43.97 42.27 42.37 43.79 216200.0 43.79
2021-02-10 42.77 41.66 42.6 42.25 101900.0 42.25
2021-02-09 42.63 41.99 41.99 42.3 82500.0 42.3
2021-02-08 41.87 41.16 41.28 41.7 112000.0 41.7
2021-02-05 42.49 41.04 42.11 41.31 121600.0 41.31
2021-02-04 42.1 40.88 40.93 41.89 165200.0 41.89
2021-02-03 41.3 39.74 41.11 40.92 157600.0 40.92
2021-02-02 41.36 40.01 40.67 41.29 92500.0 41.29
2021-02-01 40.91 39.83 40.62 40.67 77000.0 40.67
2021-01-29 41.92 40.33 41.7 40.35 145000.0 40.35
2021-01-28 44.06 41.47 44.06 41.7 182000.0 41.7
2021-01-27 44.01 42.82 43.63 43.43 187000.0 43.43
2021-01-26 45.08 44.13 45.08 44.44 129700.0 44.44
2021-01-25 44.76 43.77 44.19 44.74 115200.0 44.74
2021-01-22 44.69 43.23 43.72 44.66 121700.0 44.66
2021-01-21 45.09 43.94 44.94 44.41 151500.0 44.41
2021-01-20 45.82 44.89 45.1 44.94 83400.0 44.94
2021-01-19 45.9 44.8 45.81 45.31 153200.0 45.31
2021-01-15 46.63 45.28 45.56 45.34 141800.0 45.34
2021-01-14 46.66 45.79 46.24 46.29 112700.0 46.29
2021-01-13 46.04 44.73 44.97 45.92 76400.0 45.92
2021-01-12 45.39 44.56 44.56 45.3 130500.0 45.3
2021-01-11 45.21 44.22 44.73 44.58 80400.0 44.58
2021-01-08 46.04 44.71 46.04 45.21 110000.0 45.21
2021-01-07 46.78 45.63 46.54 45.85 80000.0 45.85
2021-01-06 46.87 44.64 44.64 46.12 142800.0 46.12
2021-01-05 44.06 42.79 43.01 43.51 150400.0 43.51
2021-01-04 44.19 42.11 44.19 42.91 110800.0 42.91
2020-12-31 44.16 43.25 43.68 43.7 72700.0 43.7
2020-12-30 44.0 42.59 42.81 43.77 103800.0 43.77
2020-12-29 43.72 42.57 43.72 42.86 59500.0 42.86
2020-12-28 43.93 42.83 43.43 43.52 95100.0 43.52
2020-12-24 43.47 42.73 43.47 42.9 39800.0 42.9
2020-12-23 43.29 42.14 42.94 43.1 78100.0 43.1
2020-12-22 43.01 42.26 42.56 42.56 90000.0 42.56
2020-12-21 43.03 42.12 43.02 42.66 84600.0 42.66
2020-12-18 44.44 43.16 44.44 43.59 385700.0 43.59
2020-12-17 44.41 43.3 44.3 44.31 77100.0 44.31
2020-12-16 44.83 43.7 44.19 44.22 106600.0 44.22
2020-12-15 44.85 43.49 44.61 44.22 131000.0 44.22
2020-12-14 45.28 44.19 45.28 44.19 188100.0 44.19
2020-12-11 44.88 43.35 43.35 44.62 106600.0 44.62
2020-12-10 44.73 43.2 44.29 43.93 201100.0 43.93
2020-12-09 45.96 44.06 45.65 44.69 133000.0 44.69
2020-12-08 45.83 44.06 44.19 45.51 225300.0 45.51
2020-12-07 44.9 43.27 43.8 44.8 204300.0 44.8
2020-12-04 44.13 42.17 42.66 44.12 206300.0 44.12
2020-12-03 42.51 40.84 41.96 42.21 74500.0 42.21
2020-12-02 42.09 40.52 40.86 41.74 134100.0 41.74
2020-12-01 40.95 39.81 40.05 40.93 124300.0 40.93
2020-11-30 41.68 39.05 41.33 39.19 247200.0 39.19
2020-11-27 42.08 40.95 42.08 41.91 58300.0 41.91
2020-11-25 42.75 41.03 42.07 42.35 98300.0 42.35
2020-11-24 42.74 41.2 42.04 42.53 125000.0 42.53
2020-11-23 41.36 40.48 40.77 41.18 89200.0 41.18
2020-11-20 40.54 39.4 39.91 40.21 164200.0 40.21
2020-11-19 41.27 39.96 41.02 40.34 148700.0 40.34
2020-11-18 42.95 41.63 42.73 41.75 168000.0 41.44
2020-11-17 43.0 41.92 41.97 42.39 112600.0 42.08
2020-11-16 43.12 41.95 42.24 42.69 130500.0 42.37
2020-11-13 41.5 39.87 40.03 40.88 126400.0 40.58
2020-11-12 39.58 38.96 39.53 39.52 139400.0 39.23
2020-11-11 41.17 39.49 41.17 40.29 133800.0 39.99
2020-11-10 42.2 39.69 39.8 41.68 153500.0 41.37
2020-11-09 40.78 38.35 39.21 39.29 238900.0 39.0
2020-11-06 37.2 36.59 37.15 36.73 148200.0 36.46
2020-11-05 37.44 36.31 36.55 37.02 90100.0 36.75
2020-11-04 38.09 36.27 37.22 36.51 150100.0 36.24
2020-11-03 38.66 37.16 38.65 38.23 206200.0 37.95
2020-11-02 37.54 36.25 36.37 37.43 119100.0 37.15
2020-10-30 36.47 35.32 36.47 35.68 210200.0 35.42
2020-10-29 36.73 35.17 35.5 36.48 109200.0 36.21
2020-10-28 36.17 35.16 35.16 35.73 122300.0 35.46
2020-10-27 37.39 36.01 37.29 36.04 207000.0 35.77
2020-10-26 37.84 36.78 37.03 37.56 152800.0 37.28
2020-10-23 37.79 37.13 37.59 37.7 113100.0 37.42
2020-10-22 37.25 36.46 36.98 37.19 140500.0 36.91
2020-10-21 37.2 35.86 36.0 36.97 76900.0 36.7
2020-10-20 36.15 35.36 35.64 35.83 84600.0 35.56
2020-10-19 35.85 35.0 35.8 35.12 93100.0 34.86
2020-10-16 35.94 35.05 35.5 35.62 121600.0 35.36
2020-10-15 35.73 34.64 35.15 35.65 100300.0 35.39
2020-10-14 36.13 35.06 35.58 35.22 189200.0 34.96
2020-10-13 37.13 35.49 37.0 35.49 157600.0 35.23
2020-10-12 37.74 36.27 36.65 37.28 207100.0 37.0
2020-10-09 37.28 36.3 37.07 36.84 88100.0 36.57
2020-10-08 37.52 36.5 36.73 37.05 107500.0 36.77
2020-10-07 36.35 35.26 35.75 36.22 108600.0 35.95
2020-10-06 36.35 35.15 36.11 35.5 140700.0 35.24
2020-10-05 35.68 35.05 35.13 35.52 116400.0 35.26
2020-10-02 34.93 33.55 33.55 34.67 173600.0 34.41
2020-10-01 34.63 33.68 34.05 34.1 135300.0 33.85
2020-09-30 35.18 34.06 34.35 34.43 113400.0 34.17
2020-09-29 34.99 33.56 34.99 34.26 72700.0 34.01
2020-09-28 35.38 34.21 34.21 35.03 123800.0 34.77
2020-09-25 33.83 33.13 33.28 33.66 103800.0 33.41
2020-09-24 33.78 32.59 32.99 33.51 129100.0 33.26
2020-09-23 34.85 32.86 34.42 32.9 166000.0 32.66
2020-09-22 35.18 34.12 34.5 34.34 146300.0 34.09
2020-09-21 34.87 33.78 34.81 34.56 278400.0 34.3
2020-09-18 37.78 35.47 36.81 35.87 577100.0 35.6
2020-09-17 35.77 34.53 34.65 35.59 169000.0 35.33
2020-09-16 35.65 34.86 35.65 34.87 208600.0 34.61
2020-09-15 36.22 35.21 35.93 35.64 143600.0 35.38
2020-09-14 36.28 35.31 35.59 35.99 149200.0 35.72
2020-09-11 35.68 34.89 35.51 35.2 116900.0 34.94
2020-09-10 36.33 35.35 36.21 35.39 100000.0 35.13
2020-09-09 36.75 35.82 36.31 36.13 100700.0 35.86
2020-09-08 36.89 35.75 36.89 35.97 138900.0 35.7
2020-09-04 37.81 36.68 37.81 37.31 124500.0 37.03
2020-09-03 38.6 36.78 37.88 36.93 172400.0 36.66
2020-09-02 37.9 37.1 37.11 37.61 160800.0 37.33
2020-09-01 37.18 36.52 36.84 37.14 91500.0 36.86
2020-08-31 37.5 36.64 37.33 37.14 218200.0 36.86
2020-08-28 37.59 36.75 37.46 37.39 139400.0 37.11
2020-08-27 37.49 35.73 35.73 37.12 183800.0 36.84
2020-08-26 36.0 35.11 36.0 35.8 146000.0 35.23
2020-08-25 36.32 35.9 36.03 36.16 82200.0 35.58
2020-08-24 35.9 34.82 35.09 35.8 92100.0 35.23
2020-08-21 34.94 34.2 34.63 34.82 125600.0 34.26
2020-08-20 35.29 34.82 35.0 34.93 70100.0 34.37
2020-08-19 36.09 35.47 35.65 35.58 89900.0 35.01
2020-08-18 35.95 35.28 35.76 35.68 111100.0 35.11
2020-08-17 36.31 34.78 36.31 35.34 258700.0 34.77
2020-08-14 37.13 35.54 35.57 36.38 117200.0 35.8
2020-08-13 36.87 35.84 36.57 36.02 131300.0 35.44
2020-08-12 37.33 36.15 37.33 36.46 147700.0 35.88
2020-08-11 37.91 36.46 37.57 36.54 202900.0 35.95
2020-08-10 36.67 35.96 36.0 36.51 149800.0 35.93
2020-08-07 35.94 34.14 34.14 35.65 155900.0 35.08
2020-08-06 34.67 33.27 33.4 34.49 177000.0 33.94
2020-08-05 34.15 33.25 33.79 33.51 399700.0 32.97
2020-08-04 35.04 32.54 33.82 33.28 309300.0 32.75
2020-08-03 34.8 33.52 33.86 34.74 227300.0 34.18
2020-07-31 33.52 32.91 33.04 33.51 285200.0 32.97
2020-07-30 33.94 33.2 33.91 33.28 264100.0 32.75
2020-07-29 34.93 34.24 34.24 34.9 159200.0 34.34
2020-07-28 35.08 34.03 34.03 34.41 170500.0 33.86
2020-07-27 34.87 33.63 34.1 34.44 169800.0 33.89
2020-07-24 34.9 34.01 34.66 34.24 141500.0 33.69
2020-07-23 34.95 34.09 34.24 34.49 198200.0 33.94
2020-07-22 34.23 33.34 33.64 34.16 172600.0 33.61
2020-07-21 34.66 33.35 33.56 34.18 179900.0 33.63
2020-07-20 33.93 32.16 33.73 33.12 161100.0 32.59
2020-07-17 34.99 34.2 34.86 34.21 118100.0 33.66
2020-07-16 35.14 34.08 34.2 34.83 156600.0 34.27
2020-07-15 35.2 34.16 34.51 34.62 135400.0 34.07
2020-07-14 33.5 32.28 32.61 33.31 133100.0 32.78
2020-07-13 33.74 32.22 33.74 32.48 237900.0 31.96
2020-07-10 33.37 31.34 31.34 33.15 112900.0 32.62
2020-07-09 33.27 31.21 32.66 31.23 139000.0 30.73
2020-07-08 33.12 31.66 32.49 32.91 155200.0 32.38
2020-07-07 33.42 32.45 33.33 32.56 143500.0 32.04
2020-07-06 35.26 33.1 33.99 33.85 227400.0 33.31
2020-07-02 35.27 33.58 34.84 33.75 192100.0 33.21
2020-07-01 35.37 33.51 34.91 33.77 166000.0 33.23
2020-06-30 35.24 34.25 34.72 34.83 169100.0 34.27
2020-06-29 35.02 32.86 33.15 34.95 284800.0 34.39
2020-06-26 33.83 31.5 33.83 32.55 392200.0 32.03
2020-06-25 33.88 31.01 31.43 33.88 263600.0 33.34
2020-06-24 32.61 31.04 32.33 31.5 292300.0 31.0
2020-06-23 33.24 32.06 33.11 32.74 249500.0 32.22
2020-06-22 32.78 31.93 32.59 32.5 321700.0 31.98
2020-06-19 33.86 32.02 33.57 32.95 908400.0 32.42
2020-06-18 34.55 32.92 33.12 33.35 323200.0 32.82
2020-06-17 35.04 33.42 35.04 33.6 162500.0 33.06
2020-06-16 37.2 34.95 36.02 35.12 377900.0 34.56
2020-06-15 34.61 32.55 32.58 34.57 283200.0 34.02
2020-06-12 35.1 32.83 34.94 34.07 268300.0 33.52
2020-06-11 34.09 33.0 33.35 33.33 410800.0 32.8
2020-06-10 36.72 35.25 36.57 35.37 293500.0 34.8
2020-06-09 37.93 36.5 36.97 36.98 315400.0 36.39
2020-06-08 38.66 37.65 38.22 37.92 304200.0 37.31
2020-06-05 37.47 35.8 36.86 36.98 264700.0 36.39
2020-06-04 35.5 33.86 34.61 34.74 325800.0 34.18
2020-06-03 35.43 33.37 33.38 34.61 237800.0 34.06
2020-06-02 33.11 31.97 32.3 32.37 384200.0 31.85
2020-06-01 31.91 30.32 30.71 31.62 237500.0 31.11
2020-05-29 33.71 30.47 33.64 30.69 423000.0 30.2
2020-05-28 34.88 33.24 34.52 34.12 2184000.0 33.57
2020-05-27 34.68 32.91 33.26 34.56 761200.0 33.7
2020-05-26 33.21 31.79 31.79 32.7 305700.0 31.89
2020-05-22 30.86 29.96 30.6 30.35 396000.0 29.6
2020-05-21 30.93 30.25 30.25 30.39 332200.0 29.63
2020-05-20 30.97 30.18 30.49 30.56 309200.0 29.8
2020-05-19 31.79 29.99 31.7 30.0 400200.0 29.25
2020-05-18 31.6 29.02 29.02 31.39 267100.0 30.61
2020-05-15 28.6 26.53 27.15 28.22 333600.0 27.52
2020-05-14 27.0 25.0 26.31 26.12 302200.0 25.47
2020-05-13 29.31 27.09 29.24 27.18 213200.0 26.5
2020-05-12 30.81 29.69 30.59 29.76 229700.0 29.02
2020-05-11 33.43 30.75 32.97 30.75 278400.0 29.99
2020-05-08 34.23 31.61 32.89 33.59 233300.0 32.76
2020-05-07 32.48 31.37 31.8 31.77 204300.0 30.98
2020-05-06 32.81 31.03 32.49 31.14 184200.0 30.37
2020-05-05 34.27 32.19 33.5 32.19 230200.0 31.39
2020-05-04 32.91 30.87 31.01 32.81 268600.0 31.99
2020-05-01 34.5 31.21 34.5 31.57 264400.0 30.79
2020-04-30 36.45 33.64 35.4 35.36 219200.0 34.48
2020-04-29 37.28 34.51 35.75 36.42 310700.0 35.52
2020-04-28 35.51 34.06 34.73 34.85 195800.0 33.98
2020-04-27 33.94 32.22 32.32 33.67 228500.0 32.83
2020-04-24 33.15 31.54 33.08 32.05 212000.0 31.25
2020-04-23 33.9 31.91 31.91 32.78 291700.0 31.97
2020-04-22 35.88 32.19 35.4 32.53 796700.0 31.72
2020-04-21 35.22 34.13 34.13 34.74 304700.0 33.88
2020-04-20 35.36 33.68 34.08 35.13 388500.0 34.26
2020-04-17 35.6 33.79 33.97 34.89 488500.0 34.02
2020-04-16 34.7 32.68 34.68 33.07 358700.0 32.25
2020-04-15 36.83 34.86 36.35 35.06 200800.0 34.19
2020-04-14 39.11 37.19 38.76 37.26 150700.0 36.33
2020-04-13 39.61 36.96 38.59 37.38 177600.0 36.45
2020-04-09 39.59 36.17 36.81 39.15 185200.0 38.18
2020-04-08 36.39 35.35 36.03 35.58 226300.0 34.7
2020-04-07 37.57 35.03 36.27 35.3 243100.0 34.42
2020-04-06 35.64 33.4 33.58 35.02 303800.0 34.15
2020-04-03 33.43 31.87 32.66 32.75 232100.0 31.94
2020-04-02 35.11 31.95 34.54 33.05 292600.0 32.23
2020-04-01 35.78 34.49 35.43 35.0 384100.0 34.13
2020-03-31 37.13 34.22 34.81 37.06 398300.0 36.14
2020-03-30 35.94 34.25 34.84 35.07 526500.0 34.2
2020-03-27 36.0 34.26 35.86 34.86 414300.0 33.99
2020-03-26 40.69 36.12 39.69 37.39 276500.0 36.46
2020-03-25 41.57 37.67 37.79 39.29 575500.0 38.31
2020-03-24 38.69 36.0 36.19 38.03 337100.0 37.09
2020-03-23 34.97 32.22 33.61 34.52 410800.0 33.66
2020-03-20 34.46 31.44 32.42 33.69 443900.0 32.85
2020-03-19 33.35 30.02 31.27 32.27 347700.0 31.47
2020-03-18 33.26 27.41 32.95 31.0 451500.0 30.23
2020-03-17 36.35 32.99 33.71 35.05 410500.0 34.18
2020-03-16 34.21 32.12 32.33 32.61 418400.0 31.8
2020-03-13 37.72 32.63 37.44 35.8 387400.0 34.91
2020-03-12 37.72 34.66 37.19 35.37 333400.0 34.49
2020-03-11 43.03 39.22 42.82 39.55 176800.0 38.57
2020-03-10 45.11 42.58 44.88 43.83 294700.0 42.74
2020-03-09 45.45 41.12 45.12 43.75 309200.0 42.66
2020-03-06 49.6 46.75 49.28 48.01 282200.0 46.82
2020-03-05 53.35 49.93 53.08 50.78 191000.0 49.52
2020-03-04 55.19 53.91 54.92 54.26 217700.0 52.91
2020-03-03 57.7 53.67 57.2 54.22 168800.0 52.87
2020-03-02 57.57 55.8 56.35 57.49 271400.0 56.06
2020-02-28 57.58 55.46 56.38 56.26 411400.0 54.86
2020-02-27 60.83 58.45 59.94 58.45 233500.0 56.7
2020-02-26 61.65 60.57 60.87 60.88 201900.0 59.05
2020-02-25 63.29 60.32 61.59 60.48 276900.0 58.66
2020-02-24 62.1 61.08 61.08 61.9 120900.0 60.04
2020-02-21 62.81 61.41 62.46 62.65 113600.0 60.77
2020-02-20 63.25 61.77 62.69 62.32 125000.0 60.45
2020-02-19 63.44 62.86 62.96 62.92 223800.0 61.03
2020-02-18 63.85 62.94 63.31 63.0 105000.0 61.11