Aston Martin Lagonda Global Holdings plc (AMGDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 8,800 |
| Sept 13, 2024 | 2.0800 | 2.1500 | 2.0500 | 2.1250 | 2.1250 | 13,200 |
| Sept 12, 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 1,400 |
| Sept 11, 2024 | 2.0000 | 2.0000 | 1.8330 | 1.8330 | 1.8330 | 9,700 |
| Sept 10, 2024 | 2.0300 | 2.0300 | 1.9450 | 1.9450 | 1.9450 | 5,600 |
| Sept 09, 2024 | 2.0030 | 2.0300 | 2.0030 | 2.0300 | 2.0300 | 52,600 |
| Sept 06, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Sept 05, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Sept 04, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Sept 03, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 200 |
| Aug 30, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 200 |
| Aug 29, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 28, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 96,400 |
| Aug 27, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 300 |
| Aug 26, 2024 | 2.3900 | 2.3900 | 1.9600 | 2.0200 | 2.0200 | 12,400 |
| Aug 23, 2024 | 1.7600 | 1.9750 | 1.7600 | 1.9750 | 1.9750 | 13,200 |
| Aug 22, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Aug 21, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 100 |
| Aug 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Aug 19, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Aug 16, 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 15,200 |
| Aug 15, 2024 | 2.0400 | 2.0900 | 1.9500 | 1.9500 | 1.9500 | 13,100 |
| Aug 14, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Aug 13, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Aug 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 900 |
| Aug 09, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug 08, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| Aug 07, 2024 | 1.6880 | 1.7200 | 1.6880 | 1.7200 | 1.7200 | 9,500 |
| Aug 06, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 800 |
| Aug 05, 2024 | 1.7500 | 1.7590 | 1.7500 | 1.7500 | 1.7500 | 1,600 |
| Aug 02, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8750 | 1.8750 | 7,800 |
| Aug 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Jul 31, 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9100 | 1.9100 | 101,600 |
| Jul 30, 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 900 |
| Jul 29, 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 200 |
| Jul 26, 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| Jul 25, 2024 | 2.1400 | 2.1500 | 1.9130 | 2.1480 | 2.1480 | 3,800 |
| Jul 24, 2024 | 2.0880 | 2.0880 | 2.0800 | 2.0800 | 2.0800 | 2,400 |
| Jul 23, 2024 | 1.9700 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 5,000 |
| Jul 22, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Jul 19, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
| Jul 18, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 3,000 |
| Jul 17, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,000 |
| Jul 15, 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 3,800 |
| Jul 12, 2024 | 2.1600 | 2.1600 | 2.0560 | 2.0560 | 2.0560 | 1,100 |
| Jul 11, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| Jul 10, 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 200 |
| Jul 09, 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 4,000 |
| Jul 08, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 500 |
| Jul 05, 2024 | 2.1200 | 2.1200 | 1.9200 | 1.9200 | 1.9200 | 3,100 |
| Jul 03, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 300 |
| Jul 02, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 100 |
| Jul 01, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 300 |
| Jun 28, 2024 | 1.6670 | 1.8590 | 1.6670 | 1.8590 | 1.8590 | 1,100 |
| Jun 27, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Jun 26, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 27,000 |
| Jun 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 24, 2024 | 1.7200 | 1.9100 | 1.7200 | 1.9100 | 1.9100 | 2,500 |
| Jun 21, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun 20, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 700 |
| Jun 18, 2024 | 1.8480 | 1.8480 | 1.8000 | 1.8000 | 1.8000 | 4,800 |
| Jun 17, 2024 | 1.7600 | 1.7910 | 1.7600 | 1.7800 | 1.7800 | 900 |
| Jun 14, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5,500 |
| Jun 13, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jun 12, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 4,100 |
| Jun 11, 2024 | 2.0000 | 2.1600 | 1.7600 | 1.7600 | 1.7600 | 3,600 |
| Jun 10, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 4,200 |
| Jun 07, 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 66,900 |
| Jun 06, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Jun 05, 2024 | 2.0250 | 2.1600 | 2.0250 | 2.1600 | 2.1600 | 15,800 |
| Jun 04, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 1,000 |
| Jun 03, 2024 | 1.6600 | 2.0250 | 1.6600 | 1.9000 | 1.9000 | 239,400 |
| May 31, 2024 | 1.8500 | 2.0500 | 1.8500 | 1.8500 | 1.8500 | 15,600 |
| May 30, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 10,600 |
| May 29, 2024 | 1.6580 | 1.7000 | 1.6580 | 1.6700 | 1.6700 | 1,700 |
| May 28, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| May 23, 2024 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 1,600 |
| May 22, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 21, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 20, 2024 | 1.6600 | 1.8700 | 1.6600 | 1.8700 | 1.8700 | 1,700 |
| May 17, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 16, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 900 |
| May 15, 2024 | 1.7000 | 1.8390 | 1.7000 | 1.8390 | 1.8390 | 76,300 |
| May 14, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| May 13, 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7380 | 1.7380 | 1,200 |
| May 10, 2024 | 1.4800 | 1.7720 | 1.4800 | 1.7300 | 1.7300 | 4,100 |
| May 09, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 08, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 500 |
| May 07, 2024 | 1.7020 | 1.7500 | 1.7020 | 1.7500 | 1.7500 | 1,400 |
| May 06, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 03, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 02, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 01, 2024 | 1.7500 | 1.9900 | 1.6800 | 1.9100 | 1.9100 | 10,200 |
| Apr 30, 2024 | 2.0300 | 2.0400 | 1.8200 | 1.8200 | 1.8200 | 5,800 |
| Apr 29, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
| Apr 26, 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 7,000 |
| Apr 25, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| *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.