Canada markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4300+0.1800 (+5.54%)
At close: 10:10AM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20233.46003.46003.43003.43003.43002,200
Sept 28, 20233.25003.25003.25003.25003.2500-
Sept 27, 20233.25003.25003.25003.25003.25003,100
Sept 26, 20233.22003.35003.22003.35003.35002,300
Sept 25, 20233.31003.31003.09003.09003.09004,500
Sept 22, 20233.50003.50003.50003.50003.50001,500
Sept 21, 20233.51003.51003.50003.50003.5000600
Sept 20, 20233.85003.85003.85003.85003.8500500
Sept 19, 20233.60003.60003.60003.60003.6000-
Sept 18, 20233.95003.95003.60003.60003.60004,500
Sept 15, 20234.20504.20504.20504.20504.2050-
Sept 14, 20234.20504.20504.20504.20504.2050100
Sept 13, 20234.20504.20504.20504.20504.2050200
Sept 12, 20234.16504.16504.16504.16504.1650200
Sept 11, 20234.27004.27004.27004.27004.2700-
Sept 08, 20234.27004.27004.27004.27004.2700200
Sept 07, 20234.35004.35004.35004.35004.3500-
Sept 06, 20234.04004.40004.04004.35004.35004,700
Sept 05, 20234.35004.50004.34004.34004.34004,300
Sept 01, 20234.40004.40004.40004.40004.4000-
Aug 31, 20234.40004.40004.40004.40004.4000-
Aug 30, 20234.40004.40004.40004.40004.40001,900
Aug 29, 20234.45004.63004.45004.63004.63001,700
Aug 28, 20234.49004.49004.30004.30004.3000500
Aug 25, 20234.29004.29004.29004.29004.2900-
Aug 24, 20234.29004.29004.29004.29004.2900300
Aug 23, 20234.15004.16004.15004.16004.16003,100
Aug 22, 20234.03004.03004.03004.03004.03005,000
Aug 21, 20234.00004.00004.00004.00004.0000-
Aug 18, 20234.00004.00004.00004.00004.00001,000
Aug 17, 20234.50004.50004.50004.50004.5000-
Aug 16, 20234.50004.50004.50004.50004.50002,600
Aug 15, 20234.06004.20004.06004.20004.20001,700
Aug 14, 20234.20004.20004.20004.20004.2000700
Aug 11, 20234.45004.45004.45004.45004.4500-
Aug 10, 20234.51004.51004.45004.45004.45006,400
Aug 09, 20234.65004.65004.65004.65004.6500100
Aug 08, 20234.60004.63504.60004.63504.6350400
Aug 07, 20234.70004.70004.68004.68004.68001,000
Aug 04, 20234.89004.89004.51004.60304.60302,800
Aug 03, 20234.74004.74004.74004.74004.7400-
Aug 02, 20234.94004.95004.60004.74004.740014,000
Aug 01, 20234.78004.78004.78004.78004.7800300
Jul 31, 20235.00005.00004.78004.78004.78006,000
Jul 28, 20234.87004.87004.87004.87004.8700200
Jul 27, 20234.80004.90004.61304.61304.61302,300
Jul 26, 20234.25004.38004.25004.38004.3800800
Jul 25, 20234.53504.55004.53504.55004.550015,800
Jul 24, 20234.38404.38404.38404.38404.3840100
Jul 21, 20234.59004.65004.59004.62504.62501,900
Jul 20, 20234.41004.41004.41004.41004.4100-
Jul 19, 20234.60004.79004.41004.41004.410016,700
Jul 18, 20234.37004.37004.34004.34004.34003,000
Jul 17, 20234.29004.34004.29004.32504.32503,100
Jul 14, 20234.14504.20004.14504.20004.20001,300
Jul 13, 20234.22004.36004.22004.22004.22002,000
Jul 12, 20234.18504.18504.15004.15004.1500800
Jul 11, 20234.16004.17004.16004.17004.17003,200
Jul 10, 20234.49004.49004.49004.49004.49002,700
Jul 07, 20234.21004.37004.01004.37004.37007,400
Jul 06, 20234.43004.43004.05004.15004.15004,900
Jul 05, 20234.55004.55004.55004.55004.55001,000
Jul 03, 20234.51304.58004.37204.56004.56003,900
Jun 30, 20234.58004.76004.54304.76004.76004,500
Jun 29, 20234.36004.36004.36004.36004.3600-
Jun 28, 20234.36004.36004.36004.36004.3600104,200
Jun 27, 20234.36704.41004.26004.41004.41008,400
Jun 26, 20234.88004.90004.57004.71004.710011,400
Jun 23, 20234.14004.14004.14004.14004.14002,000
Jun 22, 20234.42004.42004.25004.25004.25001,500
Jun 21, 20234.10004.10003.93003.94003.94001,100
Jun 20, 20233.95004.01003.85004.01004.010042,300
Jun 16, 20233.90004.09003.79004.09004.09008,900
Jun 15, 20233.80003.92003.75003.85503.85509,400
Jun 14, 20233.90003.90003.75003.87003.87004,600
Jun 13, 20233.63003.66003.56003.56003.56006,800
Jun 12, 20233.34003.34003.34003.34003.3400-
Jun 09, 20233.34003.34003.34003.34003.3400500
Jun 08, 20233.31503.31503.31503.31503.3150100
Jun 07, 20233.31503.31503.31503.31503.3150-
Jun 06, 20233.31503.31503.31503.31503.3150-
Jun 05, 20233.43003.43003.31503.31503.3150300
Jun 02, 20233.50003.50003.50003.50003.50001,000
Jun 01, 20233.33003.33003.33003.33003.33001,500
May 31, 20233.23003.47003.23003.47003.4700700
May 30, 20233.13603.17103.13603.17103.1710300
May 26, 20233.33003.33003.20003.24203.24202,300
May 25, 20233.17003.37003.17003.37003.37003,900
May 24, 20233.32003.32003.32003.32003.3200500
May 23, 20233.16003.16003.16003.16003.1600-
May 22, 20233.49003.49003.16003.16003.160012,100
May 19, 20233.49003.50003.25003.25003.25001,700
May 18, 20233.38003.38003.16003.27003.2700122,600
May 17, 20232.78002.78002.78002.78002.780043,100
May 16, 20232.63702.63702.63702.63702.6370200
May 15, 20232.65002.65002.65002.65002.6500400
May 12, 20232.57002.57002.57002.57002.5700-
May 11, 20232.66002.66002.45002.57002.570016,600
May 10, 20232.64002.64002.49002.49002.49003,200
May 09, 20232.70002.80002.64002.64002.64002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...