Aston Martin Lagonda Global Holdings plc (AMGDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:10AM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 2,200 |
| Sept 28, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Sept 27, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3,100 |
| Sept 26, 2023 | 3.2200 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 2,300 |
| Sept 25, 2023 | 3.3100 | 3.3100 | 3.0900 | 3.0900 | 3.0900 | 4,500 |
| Sept 22, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| Sept 21, 2023 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.5000 | 600 |
| Sept 20, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 500 |
| Sept 19, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Sept 18, 2023 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | 3.6000 | 4,500 |
| Sept 15, 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Sept 14, 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 100 |
| Sept 13, 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 200 |
| Sept 12, 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 200 |
| Sept 11, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Sept 08, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 200 |
| Sept 07, 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Sept 06, 2023 | 4.0400 | 4.4000 | 4.0400 | 4.3500 | 4.3500 | 4,700 |
| Sept 05, 2023 | 4.3500 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 4,300 |
| Sept 01, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 31, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 30, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,900 |
| Aug 29, 2023 | 4.4500 | 4.6300 | 4.4500 | 4.6300 | 4.6300 | 1,700 |
| Aug 28, 2023 | 4.4900 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 500 |
| Aug 25, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Aug 24, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 300 |
| Aug 23, 2023 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 3,100 |
| Aug 22, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 5,000 |
| Aug 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 18, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Aug 17, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Aug 16, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2,600 |
| Aug 15, 2023 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 1,700 |
| Aug 14, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 700 |
| Aug 11, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Aug 10, 2023 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 6,400 |
| Aug 09, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
| Aug 08, 2023 | 4.6000 | 4.6350 | 4.6000 | 4.6350 | 4.6350 | 400 |
| Aug 07, 2023 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,000 |
| Aug 04, 2023 | 4.8900 | 4.8900 | 4.5100 | 4.6030 | 4.6030 | 2,800 |
| Aug 03, 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Aug 02, 2023 | 4.9400 | 4.9500 | 4.6000 | 4.7400 | 4.7400 | 14,000 |
| Aug 01, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 300 |
| Jul 31, 2023 | 5.0000 | 5.0000 | 4.7800 | 4.7800 | 4.7800 | 6,000 |
| Jul 28, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 200 |
| Jul 27, 2023 | 4.8000 | 4.9000 | 4.6130 | 4.6130 | 4.6130 | 2,300 |
| Jul 26, 2023 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 800 |
| Jul 25, 2023 | 4.5350 | 4.5500 | 4.5350 | 4.5500 | 4.5500 | 15,800 |
| Jul 24, 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 100 |
| Jul 21, 2023 | 4.5900 | 4.6500 | 4.5900 | 4.6250 | 4.6250 | 1,900 |
| Jul 20, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Jul 19, 2023 | 4.6000 | 4.7900 | 4.4100 | 4.4100 | 4.4100 | 16,700 |
| Jul 18, 2023 | 4.3700 | 4.3700 | 4.3400 | 4.3400 | 4.3400 | 3,000 |
| Jul 17, 2023 | 4.2900 | 4.3400 | 4.2900 | 4.3250 | 4.3250 | 3,100 |
| Jul 14, 2023 | 4.1450 | 4.2000 | 4.1450 | 4.2000 | 4.2000 | 1,300 |
| Jul 13, 2023 | 4.2200 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 2,000 |
| Jul 12, 2023 | 4.1850 | 4.1850 | 4.1500 | 4.1500 | 4.1500 | 800 |
| Jul 11, 2023 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 4.1700 | 3,200 |
| Jul 10, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 2,700 |
| Jul 07, 2023 | 4.2100 | 4.3700 | 4.0100 | 4.3700 | 4.3700 | 7,400 |
| Jul 06, 2023 | 4.4300 | 4.4300 | 4.0500 | 4.1500 | 4.1500 | 4,900 |
| Jul 05, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| Jul 03, 2023 | 4.5130 | 4.5800 | 4.3720 | 4.5600 | 4.5600 | 3,900 |
| Jun 30, 2023 | 4.5800 | 4.7600 | 4.5430 | 4.7600 | 4.7600 | 4,500 |
| Jun 29, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Jun 28, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 104,200 |
| Jun 27, 2023 | 4.3670 | 4.4100 | 4.2600 | 4.4100 | 4.4100 | 8,400 |
| Jun 26, 2023 | 4.8800 | 4.9000 | 4.5700 | 4.7100 | 4.7100 | 11,400 |
| Jun 23, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2,000 |
| Jun 22, 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 1,500 |
| Jun 21, 2023 | 4.1000 | 4.1000 | 3.9300 | 3.9400 | 3.9400 | 1,100 |
| Jun 20, 2023 | 3.9500 | 4.0100 | 3.8500 | 4.0100 | 4.0100 | 42,300 |
| Jun 16, 2023 | 3.9000 | 4.0900 | 3.7900 | 4.0900 | 4.0900 | 8,900 |
| Jun 15, 2023 | 3.8000 | 3.9200 | 3.7500 | 3.8550 | 3.8550 | 9,400 |
| Jun 14, 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 4,600 |
| Jun 13, 2023 | 3.6300 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 6,800 |
| Jun 12, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jun 09, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 500 |
| Jun 08, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 100 |
| Jun 07, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Jun 06, 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Jun 05, 2023 | 3.4300 | 3.4300 | 3.3150 | 3.3150 | 3.3150 | 300 |
| Jun 02, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| Jun 01, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,500 |
| May 31, 2023 | 3.2300 | 3.4700 | 3.2300 | 3.4700 | 3.4700 | 700 |
| May 30, 2023 | 3.1360 | 3.1710 | 3.1360 | 3.1710 | 3.1710 | 300 |
| May 26, 2023 | 3.3300 | 3.3300 | 3.2000 | 3.2420 | 3.2420 | 2,300 |
| May 25, 2023 | 3.1700 | 3.3700 | 3.1700 | 3.3700 | 3.3700 | 3,900 |
| May 24, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 500 |
| May 23, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 22, 2023 | 3.4900 | 3.4900 | 3.1600 | 3.1600 | 3.1600 | 12,100 |
| May 19, 2023 | 3.4900 | 3.5000 | 3.2500 | 3.2500 | 3.2500 | 1,700 |
| May 18, 2023 | 3.3800 | 3.3800 | 3.1600 | 3.2700 | 3.2700 | 122,600 |
| May 17, 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 43,100 |
| May 16, 2023 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 200 |
| May 15, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 400 |
| May 12, 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| May 11, 2023 | 2.6600 | 2.6600 | 2.4500 | 2.5700 | 2.5700 | 16,600 |
| May 10, 2023 | 2.6400 | 2.6400 | 2.4900 | 2.4900 | 2.4900 | 3,200 |
| May 09, 2023 | 2.7000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
