Canada markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
1.95000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20241.95001.95001.95001.95001.9500500
Jul 18, 20242.05002.05002.00002.00002.00003,000
Jul 17, 20242.00002.00002.00002.00002.0000-
Jul 16, 20242.00002.00002.00002.00002.00005,000
Jul 15, 20242.14002.14002.00002.00002.00003,800
Jul 12, 20242.16002.16002.05602.05602.05601,100
Jul 11, 20241.89701.89701.89701.89701.8970-
Jul 10, 20241.89701.89701.89701.89701.8970200
Jul 09, 20242.01002.05001.99002.05002.05004,000
Jul 08, 20241.75001.75001.75001.75001.7500500
Jul 05, 20242.12002.12001.92001.92001.92003,100
Jul 03, 20241.99801.99801.99801.99801.9980300
Jul 02, 20241.86501.86501.86501.86501.8650100
Jul 01, 20241.87001.87001.80001.80001.8000300
Jun 28, 20241.66701.85901.66701.85901.85901,100
Jun 27, 20241.87001.87001.87001.87001.8700-
Jun 26, 20241.87001.87001.87001.87001.870027,000
Jun 25, 20241.91001.91001.91001.91001.9100-
Jun 24, 20241.72001.91001.72001.91001.91002,500
Jun 21, 20241.83001.83001.83001.83001.8300-
Jun 20, 20241.78001.83001.78001.83001.8300700
Jun 18, 20241.84801.84801.80001.80001.80004,800
Jun 17, 20241.76001.79101.76001.78001.7800900
Jun 14, 20241.85001.85001.85001.85001.85005,500
Jun 13, 20241.76001.76001.76001.76001.7600-
Jun 12, 20241.76001.76001.76001.76001.76004,100
Jun 11, 20242.00002.16001.76001.76001.76003,600
Jun 10, 20242.08002.08002.08002.08002.08004,200
Jun 07, 20242.12002.16002.12002.12002.120066,900
Jun 06, 20242.16002.16002.16002.16002.1600-
Jun 05, 20242.02502.16002.02502.16002.160015,800
Jun 04, 20241.91001.94001.91001.94001.94001,000
Jun 03, 20241.66002.02501.66001.90001.9000239,400
May 31, 20241.85002.05001.85001.85001.850015,600
May 30, 20241.70001.75001.70001.75001.750010,600
May 29, 20241.65801.70001.65801.67001.67001,700
May 28, 20241.85001.85001.85001.85001.8500-
May 24, 20241.85001.85001.85001.85001.8500100
May 23, 20241.72001.85001.72001.85001.85001,600
May 22, 20241.87001.87001.87001.87001.8700-
May 21, 20241.87001.87001.87001.87001.8700-
May 20, 20241.66001.87001.66001.87001.87001,700
May 17, 20241.76001.76001.76001.76001.7600-
May 16, 20241.75001.76001.75001.76001.7600900
May 15, 20241.70001.83901.70001.83901.839076,300
May 14, 20241.70001.70001.70001.70001.70001,000
May 13, 20241.86001.86001.70001.73801.73801,200
May 10, 20241.48001.77201.48001.73001.73004,100
May 09, 20241.71001.71001.71001.71001.7100-
May 08, 20241.70001.71001.70001.71001.7100500
May 07, 20241.70201.75001.70201.75001.75001,400
May 06, 20241.91001.91001.91001.91001.9100-
May 03, 20241.91001.91001.91001.91001.9100-
May 02, 20241.91001.91001.91001.91001.9100-
May 01, 20241.75001.99001.68001.91001.910010,200
Apr 30, 20242.03002.04001.82001.82001.82005,800
Apr 29, 20242.02002.02002.02002.02002.0200600
Apr 26, 20241.95001.96001.95001.96001.96007,000
Apr 25, 20242.05002.05002.05002.05002.0500-
Apr 24, 20242.05002.05002.05002.05002.0500-
Apr 23, 20242.03002.05002.01002.05002.05003,200
Apr 22, 20241.97002.14701.83002.14702.14703,200
Apr 19, 20242.08002.08002.07002.07002.07001,000
Apr 18, 20242.06002.06002.06002.06002.0600-
Apr 17, 20242.06002.06002.06002.06002.0600-
Apr 16, 20242.06002.06002.06002.06002.0600300
Apr 15, 20241.74001.74001.74001.74001.74001,000
Apr 12, 20242.11002.11001.91002.00002.000016,100
Apr 11, 20242.20002.20002.20002.20002.2000-
Apr 10, 20242.20002.20002.20002.20002.2000-
Apr 09, 20242.10502.20002.10502.20002.200010,800
Apr 08, 20242.02002.29002.02002.29002.2900500
Apr 05, 20242.05002.18002.05002.18002.18001,000
Apr 04, 20242.11302.11302.11302.11302.1130-
Apr 03, 20242.02002.11302.02002.11302.11302,400
Apr 02, 20242.18002.18002.03002.03002.030010,000
Apr 01, 20242.26602.29502.15302.18002.18006,100
Mar 28, 20242.23402.23402.23402.23402.2340-
Mar 27, 20242.23402.23402.23402.23402.2340500
Mar 26, 20242.20002.20002.20002.20002.2000100
Mar 25, 20242.20002.20002.20002.20002.20001,300
Mar 22, 20242.07002.24002.07002.15002.150035,500
Mar 21, 20242.30002.30002.30002.30002.300023,000
Mar 20, 20242.31702.34002.31702.34002.340011,000
Mar 19, 20242.16002.16002.16002.16002.1600-
Mar 18, 20242.16002.16002.16002.16002.1600-
Mar 15, 20242.16002.16002.16002.16002.1600200
Mar 14, 20242.18002.18002.18002.18002.1800200
Mar 13, 20242.15002.15002.15002.15002.1500-
Mar 12, 20242.04002.15002.04002.15002.15003,000
Mar 11, 20242.08002.15002.08002.15002.150035,500
Mar 08, 20242.10002.10002.05002.05002.050010,100
Mar 07, 20241.98001.98001.98001.98001.9800100
Mar 06, 20242.00002.00002.00002.00002.0000-
Mar 05, 20241.98002.00001.98002.00002.00003,100
Mar 04, 20242.16002.16002.08802.15002.15003,400
Mar 01, 20242.29002.31002.29002.31002.310012,400
Feb 29, 20242.29002.30002.28002.28002.28002,800
Feb 28, 20242.20002.20002.20002.20002.2000-
Feb 27, 20242.20002.20002.20002.20002.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...