Aston Martin Lagonda Global Holdings plc (AMGDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:05AM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2,100 |
| Mar 23, 2023 | 2.7300 | 2.7450 | 2.7300 | 2.7450 | 2.7450 | 1,700 |
| Mar 22, 2023 | 2.8500 | 2.8500 | 2.7950 | 2.7950 | 2.7950 | 2,200 |
| Mar 21, 2023 | 2.9100 | 2.9100 | 2.8150 | 2.8150 | 2.8150 | 800 |
| Mar 20, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Mar 17, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
| Mar 16, 2023 | 2.9100 | 3.0200 | 2.9100 | 2.9100 | 2.9100 | 2,400 |
| Mar 15, 2023 | 2.7700 | 3.0800 | 2.7700 | 3.0800 | 3.0800 | 400 |
| Mar 14, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Mar 13, 2023 | 2.7500 | 3.0100 | 2.7500 | 2.8800 | 2.8800 | 14,400 |
| Mar 10, 2023 | 3.0600 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 2,100 |
| Mar 09, 2023 | 3.3200 | 3.3200 | 3.1700 | 3.1700 | 3.1700 | 4,700 |
| Mar 08, 2023 | 3.5700 | 3.5700 | 3.4500 | 3.4680 | 3.4680 | 2,200 |
| Mar 07, 2023 | 3.6800 | 3.6800 | 3.4500 | 3.4500 | 3.4500 | 22,700 |
| Mar 06, 2023 | 3.4700 | 3.5000 | 3.1700 | 3.4600 | 3.4600 | 24,600 |
| Mar 03, 2023 | 2.9000 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 426,300 |
| Mar 02, 2023 | 2.6000 | 2.7400 | 2.5700 | 2.7400 | 2.7400 | 362,600 |
| Mar 01, 2023 | 2.7300 | 2.7300 | 2.5250 | 2.5700 | 2.5700 | 4,800 |
| Feb 28, 2023 | 2.4500 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 509,300 |
| Feb 27, 2023 | 2.4530 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 507,100 |
| Feb 24, 2023 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 246,700 |
| Feb 23, 2023 | 2.3900 | 2.4040 | 2.3300 | 2.4040 | 2.4040 | 173,800 |
| Feb 22, 2023 | 2.3400 | 2.3850 | 2.3400 | 2.3850 | 2.3850 | 285,300 |
| Feb 21, 2023 | 2.4200 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 502,200 |
| Feb 17, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 379,300 |
| Feb 16, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 166,000 |
| Feb 15, 2023 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 114,800 |
| Feb 14, 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 45,200 |
| Feb 13, 2023 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 4,000 |
| Feb 10, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Feb 09, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Feb 08, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Feb 07, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Feb 06, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 500 |
| Feb 03, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4,000 |
| Feb 02, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 400 |
| Feb 01, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 31, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 30, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 27, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 26, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 25, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 500 |
| Jan 24, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jan 23, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jan 20, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
| Jan 19, 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Jan 18, 2023 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 300 |
| Jan 17, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 13, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 12, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 11, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 400 |
| Jan 10, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
| Jan 09, 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,500 |
| Jan 06, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Jan 05, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
| Jan 04, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jan 03, 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Dec 30, 2022 | 1.8400 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 6,300 |
| Dec 29, 2022 | 1.7700 | 1.9280 | 1.7700 | 1.9000 | 1.9000 | 2,700 |
| Dec 28, 2022 | 1.8600 | 1.8600 | 1.7500 | 1.8050 | 1.8050 | 212,800 |
| Dec 27, 2022 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 200 |
| Dec 23, 2022 | 1.7890 | 1.7890 | 1.7800 | 1.7800 | 1.7800 | 223,700 |
| Dec 22, 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 418,800 |
| Dec 21, 2022 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 539,900 |
| Dec 20, 2022 | 1.9000 | 1.9730 | 1.9000 | 1.9000 | 1.9000 | 247,900 |
| Dec 19, 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 500 |
| Dec 16, 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Dec 15, 2022 | 1.9300 | 2.1700 | 1.9300 | 2.1700 | 2.1700 | 500 |
| Dec 14, 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
| Dec 13, 2022 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | 2.0700 | 3,000 |
| Dec 12, 2022 | 1.7900 | 1.8660 | 1.7900 | 1.8660 | 1.8660 | 1,000 |
| Dec 09, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Dec 08, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Dec 07, 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| Dec 06, 2022 | 1.7000 | 1.7000 | 1.6740 | 1.6740 | 1.6740 | 1,100 |
| Dec 05, 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 200 |
| Dec 02, 2022 | 1.6780 | 1.7450 | 1.6100 | 1.7450 | 1.7450 | 2,100 |
| Dec 01, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 200 |
| Nov 30, 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 9,300 |
| Nov 29, 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Nov 28, 2022 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 100 |
| Nov 25, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
| Nov 23, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Nov 22, 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 5,300 |
| Nov 21, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Nov 18, 2022 | 1.5200 | 1.6400 | 1.5200 | 1.6400 | 1.6400 | 6,500 |
| Nov 17, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
| Nov 16, 2022 | 1.5450 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| Nov 15, 2022 | 1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 3,300 |
| Nov 14, 2022 | 1.6500 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 13,900 |
| Nov 11, 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,300 |
| Nov 10, 2022 | 1.9400 | 1.9400 | 1.7700 | 1.7700 | 1.7700 | 2,800 |
| Nov 09, 2022 | 1.5100 | 1.6830 | 1.5100 | 1.6830 | 1.6830 | 800 |
| Nov 08, 2022 | 1.6000 | 1.7250 | 1.6000 | 1.7000 | 1.7000 | 10,700 |
| Nov 07, 2022 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 2,000 |
| Nov 04, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 500 |
| Nov 03, 2022 | 1.1400 | 1.2180 | 1.0900 | 1.2180 | 1.2180 | 1,200 |
| Nov 02, 2022 | 1.1300 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 16,600 |
| Nov 01, 2022 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 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.
