UK markets closed

Aston Martin Lagonda Global Holdings plc (ARGGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9100+0.0175 (+0.92%)
As of 11:29AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.91001.91001.91001.91001.9100429
22 Apr 20241.85501.90001.85501.89301.89303,900
19 Apr 20241.85001.86001.83001.84001.840017,000
18 Apr 20241.84001.86001.82001.83001.830029,800
17 Apr 20241.88001.88001.84001.84001.840012,700
16 Apr 20241.86001.89001.84001.89001.890054,500
15 Apr 20242.00002.00001.90001.90001.900028,500
12 Apr 20241.95001.97001.91001.93001.930031,300
11 Apr 20242.04002.04001.96001.97001.970034,500
10 Apr 20242.04002.05001.98001.99001.9900254,900
09 Apr 20242.15502.15502.09502.11002.11003,200
08 Apr 20242.09002.11002.07002.07002.070010,300
05 Apr 20242.01002.01901.99001.99001.990016,800
04 Apr 20242.09002.11002.05002.05002.05008,300
03 Apr 20241.97002.03001.96002.03002.0300126,200
02 Apr 20242.03002.03002.00002.01002.010024,500
01 Apr 20242.10002.22002.07002.07002.0700249,100
28 Mar 20242.16002.16002.12002.12002.12006,700
27 Mar 20242.13002.19002.12002.15002.150035,800
26 Mar 20242.15002.15002.12002.13002.130027,700
25 Mar 20242.14002.17002.13502.17002.170089,500
22 Mar 20242.19002.19002.13002.16002.160028,100
21 Mar 20242.15002.17002.11002.11002.110056,400
20 Mar 20242.12002.22002.12002.20002.200025,100
19 Mar 20242.12002.12002.08002.11002.1100119,600
18 Mar 20242.14002.14002.09002.09002.090019,000
15 Mar 20242.00002.03502.00002.02002.020078,800
14 Mar 20242.17002.17002.07002.07002.070017,700
13 Mar 20242.13002.15002.12002.13002.130029,000
12 Mar 20242.11002.14002.08002.11002.110099,700
11 Mar 20242.00002.09002.00002.08002.080062,600
08 Mar 20241.98002.04001.98001.98001.980067,400
07 Mar 20242.01002.03001.99002.00002.000011,000
06 Mar 20242.07002.07001.99001.99001.990041,200
05 Mar 20242.04002.04001.93601.94001.940034,800
04 Mar 20242.03002.08002.00002.03502.0350258,100
01 Mar 20242.24002.28002.20002.22002.2200142,400
29 Feb 20242.23002.23002.14502.18002.1800110,800
28 Feb 20242.30002.34502.24002.28002.2800340,600
27 Feb 20242.21002.25002.20002.22002.220053,300
26 Feb 20242.10002.17002.10002.16002.160043,100
23 Feb 20242.17002.19002.12502.19002.190034,400
22 Feb 20242.22002.22902.16002.22902.22908,200
21 Feb 20242.14002.16002.09002.16002.160048,000
20 Feb 20242.13002.13002.06002.08302.083037,400
16 Feb 20242.21002.21002.12002.15002.150013,700
15 Feb 20242.17002.19002.16002.16202.162031,500
14 Feb 20242.16002.20002.16002.20002.200010,300
13 Feb 20242.19002.21002.15002.16502.16503,300
12 Feb 20242.17002.23002.17002.20002.2000174,400
09 Feb 20242.16002.17002.14002.15002.150010,200
08 Feb 20242.13002.16002.13002.16002.160021,300
07 Feb 20242.20702.22002.18002.19002.190023,500
06 Feb 20242.17002.20002.17002.20002.2000124,800
05 Feb 20242.33002.33002.25002.27502.275026,900
02 Feb 20242.38002.38302.34002.35102.35105,000
01 Feb 20242.34002.34102.33802.34002.34009,800
31 Jan 20242.35002.39502.35002.37002.37009,900
30 Jan 20242.39002.41002.35002.39002.390054,900
29 Jan 20242.34002.38002.32002.38002.380048,400
26 Jan 20242.34002.39002.34002.37502.37508,200
25 Jan 20242.34502.37002.34002.37002.3700121,700
24 Jan 20242.44002.44002.39002.39002.390096,000
23 Jan 20242.40602.44002.36002.39002.3900205,200
22 Jan 20242.34002.37002.33002.35002.350019,400
19 Jan 20242.36002.39002.35002.38002.380020,800
18 Jan 20242.38002.41002.36002.36002.360011,500
17 Jan 20242.40002.43002.37802.43002.430014,900
16 Jan 20242.47002.48002.44002.46002.460012,800
12 Jan 20242.57502.58002.53002.53002.53004,100
11 Jan 20242.65502.65502.53402.54002.540012,000
10 Jan 20242.66002.69002.63002.63702.6370274,500
09 Jan 20242.62002.63002.57002.58502.58506,200
08 Jan 20242.59002.68002.59002.65002.650015,900
05 Jan 20242.63302.66502.63002.63002.630035,000
04 Jan 20242.68002.68002.64502.68002.68008,200
03 Jan 20242.62002.62002.57002.58502.585048,100
02 Jan 20242.75002.75002.65002.66702.6670167,900
29 Dec 20232.82002.82002.80002.81002.810011,600
28 Dec 20232.84802.85002.80102.81002.810022,100
27 Dec 20232.84002.84002.75402.77002.770019,300
26 Dec 20232.72002.73002.71002.71002.710013,000
22 Dec 20232.83002.83002.70002.71202.712019,600
21 Dec 20232.77002.77002.66002.76002.760025,800
20 Dec 20232.69002.78902.66002.67002.6700336,400
19 Dec 20232.74002.74002.65002.69002.690044,000
18 Dec 20232.51002.67002.51002.67002.670057,400
15 Dec 20232.68002.70002.58002.59002.590033,500
14 Dec 20232.59002.67002.59002.65002.6500399,000
13 Dec 20232.80002.80002.57002.68002.6800111,800
12 Dec 20232.75002.90002.75002.89202.892025,800
11 Dec 20232.82102.92902.81102.83102.83104,900
08 Dec 20232.86902.93002.86902.93002.930020,700
07 Dec 20232.88002.89002.83802.85002.850033,300
06 Dec 20232.95002.98002.90102.90102.901017,800
05 Dec 20232.85002.92002.85002.85002.85002,600
04 Dec 20232.84002.88002.84002.84502.845024,200
01 Dec 20232.88902.88902.78002.83002.830025,900
30 Nov 20232.92002.95002.84002.87002.870020,900
29 Nov 20233.02003.08902.99003.02003.020038,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...