Canada markets open in 6 hours 11 minutes

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0500-0.0970 (-4.52%)
At close: 10:22AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242.03002.05002.01002.05002.05003,200
Apr 22, 20241.97002.14701.83002.14702.14703,200
Apr 19, 20242.08002.08002.07002.07002.07001,000
Apr 18, 20242.06002.06002.06002.06002.0600-
Apr 17, 20242.06002.06002.06002.06002.0600-
Apr 16, 20242.06002.06002.06002.06002.0600300
Apr 15, 20241.74001.74001.74001.74001.74001,000
Apr 12, 20242.11002.11001.91002.00002.000016,100
Apr 11, 20242.20002.20002.20002.20002.2000-
Apr 10, 20242.20002.20002.20002.20002.2000-
Apr 09, 20242.10502.20002.10502.20002.200010,800
Apr 08, 20242.02002.29002.02002.29002.2900500
Apr 05, 20242.05002.18002.05002.18002.18001,000
Apr 04, 20242.11302.11302.11302.11302.1130-
Apr 03, 20242.02002.11302.02002.11302.11302,400
Apr 02, 20242.18002.18002.03002.03002.030010,000
Apr 01, 20242.26602.29502.15302.18002.18006,100
Mar 28, 20242.23402.23402.23402.23402.2340-
Mar 27, 20242.23402.23402.23402.23402.2340500
Mar 26, 20242.20002.20002.20002.20002.2000100
Mar 25, 20242.20002.20002.20002.20002.20001,300
Mar 22, 20242.07002.24002.07002.15002.150035,500
Mar 21, 20242.30002.30002.30002.30002.300023,000
Mar 20, 20242.31702.34002.31702.34002.340011,000
Mar 19, 20242.16002.16002.16002.16002.1600-
Mar 18, 20242.16002.16002.16002.16002.1600-
Mar 15, 20242.16002.16002.16002.16002.1600200
Mar 14, 20242.18002.18002.18002.18002.1800200
Mar 13, 20242.15002.15002.15002.15002.1500-
Mar 12, 20242.04002.15002.04002.15002.15003,000
Mar 11, 20242.08002.15002.08002.15002.150035,500
Mar 08, 20242.10002.10002.05002.05002.050010,100
Mar 07, 20241.98001.98001.98001.98001.9800100
Mar 06, 20242.00002.00002.00002.00002.0000-
Mar 05, 20241.98002.00001.98002.00002.00003,100
Mar 04, 20242.16002.16002.08802.15002.15003,400
Mar 01, 20242.29002.31002.29002.31002.310012,400
Feb 29, 20242.29002.30002.28002.28002.28002,800
Feb 28, 20242.20002.20002.20002.20002.2000-
Feb 27, 20242.20002.20002.20002.20002.2000-
Feb 26, 20242.20002.20002.20002.20002.2000300
Feb 23, 20242.09002.18502.09002.18502.1850300
Feb 22, 20242.22002.22002.15002.15002.150011,000
Feb 21, 20242.25002.25002.25002.25002.25001,000
Feb 20, 20242.20002.20002.13002.13002.130010,400
Feb 16, 20242.20002.20002.20002.20002.2000-
Feb 15, 20242.20002.25002.20002.20002.200014,000
Feb 14, 20242.25002.25002.25002.25002.250010,000
Feb 13, 20242.30002.30002.30002.30002.3000500
Feb 12, 20242.24002.26002.24002.26002.26001,200
Feb 09, 20242.24002.24002.24002.24002.2400200
Feb 08, 20242.21002.21002.14002.14002.1400700
Feb 07, 20242.31002.31002.31002.31002.3100-
Feb 06, 20242.26002.34002.26002.31002.31001,700
Feb 05, 20242.26002.26002.26002.26002.2600-
Feb 02, 20242.26002.26002.26002.26002.26005,600
Feb 01, 20242.31002.31002.30002.30002.3000300
Jan 31, 20242.45002.45002.45002.45002.4500-
Jan 30, 20242.45002.45002.45002.45002.4500900
Jan 29, 20242.45002.45002.45002.45002.4500-
Jan 26, 20242.45002.45002.45002.45002.4500100
Jan 25, 20242.49802.50002.45002.45002.45001,200
Jan 24, 20242.49002.49002.49002.49002.49004,000
Jan 23, 20242.44002.44002.44002.44002.4400200
Jan 22, 20242.45002.45002.35402.35402.35404,400
Jan 19, 20242.44002.44002.44002.44002.44001,000
Jan 18, 20242.55602.55602.55602.55602.5560-
Jan 17, 20242.52002.55602.51302.55602.55604,000
Jan 16, 20242.40002.63002.38202.39002.39004,100
Jan 12, 20242.60002.60002.60002.60002.6000200
Jan 11, 20242.81002.81002.60002.60002.6000900
Jan 10, 20242.60002.82002.60002.82002.82002,000
Jan 09, 20242.63502.63502.63502.63502.6350400
Jan 08, 20242.78802.78802.78802.78802.78801,000
Jan 05, 20242.70502.70502.70502.70502.70501,600
Jan 04, 20242.75002.75002.75002.75002.7500-
Jan 03, 20242.75002.75002.75002.75002.7500-
Jan 02, 20242.75002.75002.75002.75002.7500300
Dec 29, 20232.82502.82502.82502.82502.8250500
Dec 28, 20232.88502.99802.77002.99802.998015,100
Dec 27, 20232.76002.78502.76002.78502.7850200
Dec 26, 20232.75202.75202.75202.75202.75201,800
Dec 22, 20232.94002.94002.60002.60002.600015,000
Dec 21, 20232.75002.75002.75002.75002.7500-
Dec 20, 20232.73002.78002.73002.75002.750012,600
Dec 19, 20232.64602.64602.52002.59402.59402,700
Dec 18, 20232.57002.72002.57002.72002.72002,400
Dec 15, 20232.65002.65002.65002.65002.65005,000
Dec 14, 20232.63102.63102.63102.63102.6310300
Dec 13, 20232.63002.63002.63002.63002.63001,600
Dec 12, 20232.71002.86802.71002.86802.86801,400
Dec 11, 20232.84502.97002.82402.82402.82401,900
Dec 08, 20232.85002.85002.85002.85002.8500-
Dec 07, 20232.85002.85002.85002.85002.8500-
Dec 06, 20232.85002.85002.85002.85002.8500-
Dec 05, 20232.87502.88002.85002.85002.85001,300
Dec 04, 20232.64002.75302.64002.75302.75301,600
Dec 01, 20232.66403.01602.66403.01603.01602,000
Nov 30, 20233.02003.02003.02003.02003.0200-
Nov 29, 20233.02003.02003.02003.02003.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...