Aston Martin Lagonda Global Holdings PLC (A5SA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 27,000 |
| Jun 27, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| Jun 26, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| Jun 25, 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| Jun 24, 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| Jun 21, 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| Jun 20, 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
| Jun 19, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| Jun 18, 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| Jun 17, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| Jun 14, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Jun 13, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| Jun 12, 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
| Jun 11, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Jun 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jun 07, 2024 | 1.9550 | 1.9550 | 1.9100 | 1.9100 | 1.9100 | 27,000 |
| Jun 06, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Jun 05, 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| Jun 04, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| Jun 03, 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| May 31, 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
| May 30, 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| May 29, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| May 28, 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| May 27, 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| May 24, 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| May 23, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| May 22, 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| May 21, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| May 20, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
| May 17, 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| May 16, 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| May 15, 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| May 14, 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| May 13, 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
| May 10, 2024 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
| May 09, 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
| May 08, 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
| May 07, 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| May 06, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| May 03, 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| May 02, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Apr 30, 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| Apr 29, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| Apr 26, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| Apr 25, 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| Apr 24, 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| Apr 23, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| Apr 22, 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| Apr 19, 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| Apr 18, 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
| Apr 17, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Apr 16, 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| Apr 15, 2024 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | 1.8910 | - |
| Apr 12, 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| Apr 11, 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| Apr 10, 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
| Apr 09, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Apr 08, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| Apr 05, 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| Apr 04, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| Apr 03, 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1 |
| Apr 02, 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
| Mar 28, 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| Mar 27, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
| Mar 26, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Mar 25, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Mar 22, 2024 | 1.9610 | 2.0520 | 1.9610 | 2.0520 | 2.0520 | 3,000 |
| Mar 21, 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| Mar 20, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Mar 19, 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| Mar 18, 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| Mar 15, 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| Mar 14, 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| Mar 13, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| Mar 12, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| Mar 11, 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| Mar 08, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Mar 07, 2024 | 1.8620 | 1.8620 | 1.8500 | 1.8500 | 1.8500 | 150 |
| Mar 06, 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| Mar 05, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| Mar 04, 2024 | 2.1380 | 2.1380 | 1.8990 | 1.8990 | 1.8990 | 10,000 |
| Mar 01, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 29, 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| Feb 28, 2024 | 2.1700 | 2.1700 | 2.1640 | 2.1640 | 2.1640 | 500 |
| Feb 27, 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
| Feb 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Feb 23, 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| Feb 22, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Feb 21, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| Feb 20, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| Feb 19, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| Feb 16, 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| Feb 15, 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| Feb 14, 2024 | 2.0360 | 2.0500 | 2.0360 | 2.0500 | 2.0500 | 1,000 |
| Feb 13, 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
| Feb 12, 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| Feb 09, 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| Feb 08, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| Feb 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| *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.