Canada Markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.05-1.17 (-12.69%)
As of 10:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20228.118.118.058.058.05800
May 19, 20229.229.229.229.229.22-
May 18, 20229.229.229.229.229.22-
May 17, 20229.229.229.229.229.22400
May 16, 20228.968.968.968.968.96-
May 13, 20228.968.968.968.968.961,000
May 12, 20228.258.748.258.748.746,600
May 11, 20228.788.788.788.788.78-
May 10, 20229.149.148.788.788.783,100
May 09, 202210.0410.049.149.149.143,900
May 06, 202210.6910.6910.4510.4510.45300
May 05, 202211.0011.0011.0011.0011.00200
May 04, 202210.7810.7810.7810.7810.78-
May 03, 202210.7810.7810.7810.7810.7831,800
May 02, 202210.8810.8810.7810.7810.781,400
Apr 29, 202210.8310.8310.8310.8310.83-
Apr 28, 202210.8310.8310.8310.8310.8318,500
Apr 27, 202211.2911.2911.2911.2911.2936,700
Apr 26, 202211.2911.2911.2911.2911.29-
Apr 25, 202211.2911.2911.2911.2911.29-
Apr 22, 202210.6411.2910.6411.2911.29500
Apr 21, 202211.5111.5111.5111.5111.51200
Apr 20, 202211.1811.1811.1811.1811.18-
Apr 19, 202211.1811.1811.1811.1811.18-
Apr 18, 202211.1811.1811.1811.1811.18-
Apr 14, 202210.9511.1910.4211.1811.1810,900
Apr 13, 202210.7510.7510.7510.7510.75-
Apr 12, 202210.7310.7510.7310.7510.75800
Apr 11, 202210.8610.8610.7310.7310.73300
Apr 08, 202213.4213.4213.4213.4213.42-
Apr 07, 202213.4213.4213.4213.4213.42-
Apr 06, 202213.4213.4213.4213.4213.42-
Apr 05, 202213.4213.4213.4213.4213.42600
Apr 04, 202213.4913.4913.4913.4913.49-
Apr 01, 202213.4913.4913.4913.4913.49-
Mar 31, 202212.7513.4912.7513.4913.491,000
Mar 30, 202213.5013.5713.3013.3013.3010,000
Mar 29, 202212.8912.8912.8912.8912.89600
Mar 28, 202212.4612.4612.4612.4612.46100
Mar 25, 202212.4612.4612.4612.4612.46500
Mar 24, 202212.3112.3112.3112.3112.31-
Mar 23, 202212.3112.3112.3112.3112.31900
Mar 22, 202212.8212.8212.8212.8212.82300
Mar 21, 202212.2312.4412.2312.4412.449,300
Mar 18, 202210.7110.7110.7110.7110.71-
Mar 17, 202210.7110.7110.7110.7110.71-
Mar 16, 202210.7110.7110.7110.7110.71-
Mar 15, 202210.7110.7110.7110.7110.711,100
Mar 14, 202211.0011.0011.0011.0011.00100
Mar 11, 202211.0011.0011.0011.0011.00-
Mar 10, 202211.0011.0011.0011.0011.00151,600
Mar 09, 202210.0010.0010.0010.0010.0054,800
Mar 08, 202210.0010.0010.0010.0010.0095,300
Mar 07, 202210.4010.4010.0010.0010.00800
Mar 04, 202211.2211.2210.4610.4610.461,000
Mar 03, 202212.6612.6611.6011.6011.601,600
Mar 02, 202212.3212.5012.3212.5012.5093,800
Mar 01, 202212.3512.8512.2812.8512.85138,500
Feb 28, 202214.1514.3514.1514.3514.35200
Feb 25, 202213.9813.9813.9813.9813.98100
Feb 24, 202214.0014.0014.0014.0014.001,600
Feb 23, 202214.7314.7313.9914.0014.001,600
Feb 22, 202216.2516.2516.2516.2516.25-
Feb 18, 202216.2516.2516.2516.2516.2536,500
Feb 17, 202216.2516.2516.2516.2516.2534,100
Feb 16, 202216.4816.4816.1316.2516.2527,800
Feb 15, 202216.6416.6416.6416.6416.6433,900
Feb 14, 202215.7515.7515.7515.7515.7535,200
Feb 11, 202215.2015.9215.2015.9215.9223,300
Feb 10, 202214.7314.7314.7314.7314.73-
Feb 09, 202214.7314.7314.7314.7314.73-
Feb 08, 202215.3715.5514.7314.7314.73900
Feb 07, 202215.1015.1015.1015.1015.10-
Feb 04, 202215.1015.1015.1015.1015.10400
Feb 03, 202216.3916.3916.3916.3916.3914,500
Feb 02, 202216.2716.2716.2716.2716.2718,800
Feb 01, 202216.2716.2716.2716.2716.2725,300
Jan 31, 202216.2716.2716.2716.2716.2723,300
Jan 28, 202215.6115.6115.6115.6115.6139,800
Jan 27, 202215.9915.9915.9915.9915.9928,600
Jan 26, 202216.0116.0116.0116.0116.0126,700
Jan 25, 202215.4416.0115.4016.0116.0135,700
Jan 24, 202216.5116.5115.0015.0515.0576,200
Jan 21, 202217.3817.3817.3817.3817.3826,700
Jan 20, 202217.7517.7517.7517.7517.752,900
Jan 19, 202217.7917.7917.7917.7917.79-
Jan 18, 202217.7917.7917.7917.7917.79200
Jan 14, 202219.6219.6219.6219.6219.62-
Jan 13, 202219.6219.6219.6219.6219.62-
Jan 12, 202219.3219.6219.3219.6219.621,500
Jan 11, 202218.5918.5918.5918.5918.59-
Jan 10, 202218.5018.5918.5018.5918.59500
Jan 07, 202219.7319.7319.2919.2919.29900
Jan 06, 202218.2818.2818.2818.2818.28600
Jan 05, 202218.2418.2418.2418.2418.24200
Jan 04, 202218.9118.9118.5018.5018.5010,200
Jan 03, 202218.2418.4318.2418.4318.43200
Dec 31, 202118.0518.0518.0518.0518.05300
Dec 30, 202117.7417.7417.7417.7417.74-
Dec 29, 202117.7417.7417.7417.7417.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...