Canada Markets open in 8 hrs 9 mins

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6700-0.0750 (-2.73%)
At close: 10:05AM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 20232.67002.67002.67002.67002.67002,100
Mar 23, 20232.73002.74502.73002.74502.74501,700
Mar 22, 20232.85002.85002.79502.79502.79502,200
Mar 21, 20232.91002.91002.81502.81502.8150800
Mar 20, 20232.88002.88002.88002.88002.8800-
Mar 17, 20232.88002.88002.88002.88002.8800100
Mar 16, 20232.91003.02002.91002.91002.91002,400
Mar 15, 20232.77003.08002.77003.08003.0800400
Mar 14, 20232.88002.88002.88002.88002.8800-
Mar 13, 20232.75003.01002.75002.88002.880014,400
Mar 10, 20233.06003.08002.88003.08003.08002,100
Mar 09, 20233.32003.32003.17003.17003.17004,700
Mar 08, 20233.57003.57003.45003.46803.46802,200
Mar 07, 20233.68003.68003.45003.45003.450022,700
Mar 06, 20233.47003.50003.17003.46003.460024,600
Mar 03, 20232.90002.93002.88002.93002.9300426,300
Mar 02, 20232.60002.74002.57002.74002.7400362,600
Mar 01, 20232.73002.73002.52502.57002.57004,800
Feb 28, 20232.45002.55002.45002.50002.5000509,300
Feb 27, 20232.45302.51002.45002.51002.5100507,100
Feb 24, 20232.39002.39002.39002.39002.3900246,700
Feb 23, 20232.39002.40402.33002.40402.4040173,800
Feb 22, 20232.34002.38502.34002.38502.3850285,300
Feb 21, 20232.42002.42002.31002.31002.3100502,200
Feb 17, 20232.33002.33002.33002.33002.3300379,300
Feb 16, 20232.33002.33002.33002.33002.3300166,000
Feb 15, 20232.51002.51002.40002.40002.4000114,800
Feb 14, 20232.38002.38002.38002.38002.380045,200
Feb 13, 20232.38802.38802.38802.38802.38804,000
Feb 10, 20231.92001.92001.92001.92001.9200-
Feb 09, 20231.92001.92001.92001.92001.9200-
Feb 08, 20231.92001.92001.92001.92001.9200-
Feb 07, 20231.92001.92001.92001.92001.9200-
Feb 06, 20231.92001.92001.92001.92001.9200500
Feb 03, 20232.25002.25002.25002.25002.25004,000
Feb 02, 20231.95001.95001.95001.95001.9500400
Feb 01, 20231.92001.92001.92001.92001.9200-
Jan 31, 20231.92001.92001.92001.92001.9200-
Jan 30, 20231.92001.92001.92001.92001.9200-
Jan 27, 20231.92001.92001.92001.92001.9200-
Jan 26, 20231.92001.92001.92001.92001.9200-
Jan 25, 20231.92001.92001.92001.92001.9200500
Jan 24, 20231.99001.99001.99001.99001.9900-
Jan 23, 20231.99001.99001.99001.99001.9900-
Jan 20, 20231.99001.99001.99001.99001.9900100
Jan 19, 20232.24002.24002.24002.24002.2400-
Jan 18, 20232.25002.25002.24002.24002.2400300
Jan 17, 20231.89001.89001.89001.89001.8900-
Jan 13, 20231.89001.89001.89001.89001.8900-
Jan 12, 20231.89001.89001.89001.89001.8900-
Jan 11, 20231.89001.89001.89001.89001.8900400
Jan 10, 20231.94001.94001.94001.94001.9400100
Jan 09, 20231.94001.94001.94001.94001.94002,500
Jan 06, 20231.80001.80001.80001.80001.80002,000
Jan 05, 20231.90001.90001.90001.90001.90004,200
Jan 04, 20231.76001.76001.76001.76001.7600-
Jan 03, 20231.76001.76001.76001.76001.7600-
Dec 30, 20221.84001.86001.76001.76001.76006,300
Dec 29, 20221.77001.92801.77001.90001.90002,700
Dec 28, 20221.86001.86001.75001.80501.8050212,800
Dec 27, 20221.74501.74501.74501.74501.7450200
Dec 23, 20221.78901.78901.78001.78001.7800223,700
Dec 22, 20221.85001.85001.82001.82001.8200418,800
Dec 21, 20222.00002.00001.95001.95001.9500539,900
Dec 20, 20221.90001.97301.90001.90001.9000247,900
Dec 19, 20222.19002.19002.19002.19002.1900500
Dec 16, 20222.17002.17002.17002.17002.1700-
Dec 15, 20221.93002.17001.93002.17002.1700500
Dec 14, 20222.00002.00002.00002.00002.0000400
Dec 13, 20221.92002.07001.92002.07002.07003,000
Dec 12, 20221.79001.86601.79001.86601.86601,000
Dec 09, 20221.53001.53001.53001.53001.5300-
Dec 08, 20221.53001.53001.53001.53001.5300-
Dec 07, 20221.55001.55001.53001.53001.53001,100
Dec 06, 20221.70001.70001.67401.67401.67401,100
Dec 05, 20221.78001.78001.78001.78001.7800200
Dec 02, 20221.67801.74501.61001.74501.74502,100
Dec 01, 20221.53001.53001.53001.53001.5300200
Nov 30, 20221.56001.56001.54001.54001.54009,300
Nov 29, 20221.49501.49501.49501.49501.4950-
Nov 28, 20221.49501.49501.49501.49501.4950100
Nov 25, 20221.61001.61001.61001.61001.6100100
Nov 23, 20221.53001.53001.53001.53001.5300-
Nov 22, 20221.54001.54001.53001.53001.53005,300
Nov 21, 20221.64001.64001.64001.64001.6400-
Nov 18, 20221.52001.64001.52001.64001.64006,500
Nov 17, 20221.50001.50001.50001.50001.50001,100
Nov 16, 20221.54501.54501.50001.50001.50001,000
Nov 15, 20221.55001.64001.55001.64001.64003,300
Nov 14, 20221.65001.77001.60001.60001.600013,900
Nov 11, 20221.80001.80001.80001.80001.80001,300
Nov 10, 20221.94001.94001.77001.77001.77002,800
Nov 09, 20221.51001.68301.51001.68301.6830800
Nov 08, 20221.60001.72501.60001.70001.700010,700
Nov 07, 20221.45001.50001.45001.50001.50002,000
Nov 04, 20221.33001.33001.33001.33001.3300500
Nov 03, 20221.14001.21801.09001.21801.21801,200
Nov 02, 20221.13001.13001.00001.00001.000016,600
Nov 01, 20221.16201.16201.16201.16201.1620600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...