Canada markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.58+0.20 (+1.03%)
At close: 10:50AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 202119.6219.6219.5819.5819.581,830
Nov. 26, 202119.3819.3819.3819.3819.381,200
Nov. 24, 202120.7821.0020.3820.3820.381,500
Nov. 23, 202121.5421.5421.0021.2821.28700
Nov. 22, 202121.0021.5521.0021.5521.555,200
Nov. 19, 202121.1921.1921.1921.1921.19300
Nov. 18, 202121.9221.9221.9221.9221.92100
Nov. 17, 202122.5622.5622.1222.1222.122,100
Nov. 16, 202121.2221.7521.2221.7521.752,200
Nov. 15, 202121.3421.3421.3421.3421.34-
Nov. 12, 202121.3421.3421.3421.3421.34-
Nov. 11, 202121.3421.8121.3421.3421.346,000
Nov. 10, 202123.0123.0123.0123.0123.014,300
Nov. 09, 202123.5023.5023.5023.5023.50400
Nov. 08, 202123.5024.1923.5024.1924.19300
Nov. 05, 202124.0024.0024.0024.0024.00-
Nov. 04, 202124.0024.0024.0024.0024.00200
Nov. 03, 202124.0024.0024.0024.0024.002,100
Nov. 02, 202123.0623.1623.0623.1623.165,400
Nov. 01, 202123.2723.2723.0523.0523.05600
Oct. 29, 202123.8523.8523.8523.8523.85-
Oct. 28, 202123.8523.8523.8523.8523.854,200
Oct. 27, 202123.8523.8523.8523.8523.85-
Oct. 26, 202123.8523.8523.8523.8523.85-
Oct. 25, 202123.8523.8523.8523.8523.85300
Oct. 22, 202124.2924.2923.4923.4923.49800
Oct. 21, 202124.5024.5024.0024.0024.001,100
Oct. 20, 202123.3623.3623.3623.3623.365,000
Oct. 19, 202123.3823.3823.3823.3823.38400
Oct. 18, 202125.3525.3525.3525.3525.35-
Oct. 15, 202125.3525.3525.3525.3525.35500
Oct. 14, 202123.4923.4923.4923.4923.49-
Oct. 13, 202123.4923.4923.4923.4923.49-
Oct. 12, 202123.4923.4923.4923.4923.49300
Oct. 11, 202123.0323.3623.0323.3623.36500
Oct. 08, 202124.2524.9823.6823.6823.68700
Oct. 07, 202122.2222.2222.2222.2222.22-
Oct. 06, 202124.0024.0022.2222.2222.22700
Oct. 05, 202124.0724.1624.0024.0024.0017,700
Oct. 04, 202126.0026.0026.0026.0026.00-
Oct. 01, 202126.0026.0026.0026.0026.00-
Sep. 30, 202126.0026.0026.0026.0026.00100
Sep. 29, 202127.5027.5027.5027.5027.50-
Sep. 28, 202127.5027.5027.5027.5027.50-
Sep. 27, 202127.5027.5027.5027.5027.50500
Sep. 24, 202125.7525.7525.7525.7525.75300
Sep. 23, 202127.3527.3527.3527.3527.35100
Sep. 22, 202125.7325.7325.7325.7325.73100
Sep. 21, 202124.7524.7524.7524.7524.75-
Sep. 20, 202125.0025.3924.7524.7524.753,700
Sep. 17, 202126.0026.0026.0026.0026.00200
Sep. 16, 202127.1427.1425.6025.6025.60300
Sep. 15, 202125.5025.5025.5025.5025.50500
Sep. 14, 202126.0026.4926.0026.4926.49300
Sep. 13, 202126.6626.6626.6626.6626.66-
Sep. 10, 202125.9726.6625.9726.6626.661,000
Sep. 09, 202125.9426.7025.9426.7026.70400
Sep. 08, 202125.8525.8525.8525.8525.852,000
Sep. 07, 202127.3427.3427.3427.3427.34100
Sep. 03, 202127.8027.8027.8027.8027.80-
Sep. 02, 202127.1027.8027.1027.8027.80300
Sep. 01, 202127.0027.0027.0027.0027.00-
Aug. 31, 202127.0027.0027.0027.0027.00200
Aug. 30, 202127.0027.0027.0027.0027.00-
Aug. 27, 202127.0027.0027.0027.0027.00-
Aug. 26, 202127.0027.0027.0027.0027.00-
Aug. 25, 202125.9627.0025.9627.0027.00400
Aug. 24, 202126.1926.1926.1926.1926.19-
Aug. 23, 202126.1926.1926.1926.1926.19-
Aug. 20, 202125.3526.1925.3526.1926.19300
Aug. 19, 202127.5627.5627.0027.0027.00400
Aug. 18, 202128.2428.2428.2428.2428.24900
Aug. 17, 202129.0529.0529.0529.0529.05-
Aug. 16, 202129.0529.0529.0529.0529.05-
Aug. 13, 202128.7529.0528.7529.0529.05700
Aug. 12, 202128.2528.2828.2528.2828.281,600
Aug. 11, 202127.8528.2527.8528.2528.25300
Aug. 10, 202127.8327.8327.8327.8327.83-
Aug. 09, 202127.8327.8327.8327.8327.83-
Aug. 06, 202127.9927.9927.8327.8327.83600
Aug. 05, 202127.5927.7027.5927.7027.70600
Aug. 04, 202126.9127.3126.9127.3127.311,000
Aug. 03, 202128.0028.0028.0028.0028.00200
Aug. 02, 202126.8027.1526.8027.1527.15800
Jul. 30, 202126.5026.5026.5026.5026.50400
Jul. 29, 202127.0227.1027.0227.1027.10400
Jul. 28, 202126.3326.3326.3326.3326.33-
Jul. 27, 202126.3326.3326.3326.3326.33-
Jul. 26, 202126.3326.3326.3326.3326.33200
Jul. 23, 202126.3126.3126.3126.3126.31100
Jul. 22, 202126.3126.3126.3126.3126.31200
Jul. 21, 202123.3823.3823.3823.3823.38400
Jul. 20, 202123.1223.3823.1223.3823.38120,200
Jul. 19, 202123.2423.2423.1023.1023.1019,400
Jul. 16, 202126.2126.2126.2126.2126.21100
Jul. 15, 202126.2126.2126.2126.2126.21-
Jul. 14, 202126.2126.2126.2126.2126.21100
Jul. 13, 202126.2126.2126.2126.2126.21-
Jul. 12, 202126.2126.2126.2126.2126.21-
Jul. 09, 202126.3026.3026.0126.2126.21900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...