Canada markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4950-0.1150 (-7.14%)
At close: 02:31PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221.49501.49501.49501.49501.4950130
Nov 25, 20221.61001.61001.61001.61001.6100100
Nov 23, 20221.53001.53001.53001.53001.5300-
Nov 22, 20221.54001.54001.53001.53001.53005,300
Nov 21, 20221.64001.64001.64001.64001.6400-
Nov 18, 20221.52001.64001.52001.64001.64006,500
Nov 17, 20221.50001.50001.50001.50001.50001,100
Nov 16, 20221.54501.54501.50001.50001.50001,000
Nov 15, 20221.55001.64001.55001.64001.64003,300
Nov 14, 20221.65001.77001.60001.60001.600013,900
Nov 11, 20221.80001.80001.80001.80001.80001,300
Nov 10, 20221.94001.94001.77001.77001.77002,800
Nov 09, 20221.51001.68301.51001.68301.6830800
Nov 08, 20221.60001.72501.60001.70001.700010,700
Nov 07, 20221.45001.50001.45001.50001.50002,000
Nov 04, 20221.33001.33001.33001.33001.3300500
Nov 03, 20221.14001.21801.09001.21801.21801,200
Nov 02, 20221.13001.13001.00001.00001.000016,600
Nov 01, 20221.16201.16201.16201.16201.1620600
Oct 31, 20221.32801.32801.32801.32801.3280100
Oct 28, 20221.20001.31001.20001.31001.3100465,300
Oct 27, 20221.36001.36001.35001.35001.3500800
Oct 26, 20221.35001.35001.35001.35001.3500100
Oct 25, 20221.17001.17001.17001.17001.1700400
Oct 24, 20221.25001.25001.08501.08501.08501,500
Oct 21, 20221.27001.27001.25001.25001.25001,000
Oct 20, 20221.23001.31001.23001.31001.3100900
Oct 19, 20221.27001.27001.27001.27001.2700-
Oct 18, 20221.25001.27001.25001.27001.27001,800
Oct 17, 20221.16001.16001.16001.16001.16005,400
Oct 14, 20221.09001.18001.07001.07001.07006,400
Oct 13, 20221.08001.15001.08001.13901.13902,300
Oct 12, 20221.06801.13001.06801.11901.119010,700
Oct 11, 20220.92400.92400.92400.92400.92403,200
Oct 10, 20221.10001.15001.05001.05001.050055,300
Oct 07, 20221.17001.17001.10001.10001.10002,000
Oct 06, 20221.04201.26001.04201.26001.260051,800
Oct 05, 20221.19001.30001.19001.30001.300029,300
Oct 04, 20221.37001.37001.12001.37001.3700516,100
Oct 03, 20221.30001.38001.25001.38001.3800114,300
Sept 30, 20221.44001.48001.33001.48001.4800442,200
Sept 29, 20221.45001.54001.40001.54001.54003,100
Sept 28, 20221.70001.70001.70001.70001.7000900
Sept 27, 20221.60001.60001.60001.60001.60005,100
Sept 26, 20221.50001.50001.50001.50001.5000-
Sept 23, 20221.71001.71001.50001.50001.50002,900
Sept 22, 20221.70001.77001.59501.77001.77001,900
Sept 21, 20221.95001.95001.95001.95001.9500100
Sept 20, 20221.90002.02001.90002.02002.020048,000
Sept 19, 20222.21002.21002.21002.21002.2100200
Sept 16, 20222.22002.22002.22002.22002.22005,500
Sept 15, 20221.90001.98001.90001.98001.9800400
Sept 14, 20221.85001.95001.69001.90001.900014,300
Sept 13, 20222.02002.02001.87501.87501.87502,800
Sept 12, 20222.11002.29001.97502.29002.290051,700
Sept 09, 20225.73205.73205.73205.73205.7320500
Sept 08, 20225.13005.13005.13005.13005.1300-
Sept 07, 20224.97005.13004.97005.13005.13002,400
Sept 06, 20225.09505.09505.05505.05505.0550300
Sept 02, 20225.60005.60005.38005.38005.38003,300
Sept 01, 20225.23505.23505.23505.23505.2350100
Aug 31, 20225.19005.19005.19005.19005.1900200
Aug 30, 20225.20805.20805.20805.20805.2080-
Aug 29, 20225.04005.20805.04005.20805.2080200
Aug 26, 20225.00005.34005.00005.34005.34005,000
Aug 25, 20225.32505.32505.32505.32505.3250-
Aug 24, 20225.54005.54005.32505.32505.32503,800
Aug 23, 20225.68005.68005.68005.68005.6800-
Aug 22, 20225.51005.68005.35305.68005.68001,400
Aug 19, 20226.09006.09006.09006.09006.0900-
Aug 18, 20226.09006.09006.09006.09006.0900200
Aug 17, 20226.12806.12806.12806.12806.1280-
Aug 16, 20226.12806.12806.12806.12806.1280-
Aug 15, 20226.12806.12806.12806.12806.1280-
Aug 12, 20226.12806.12806.12806.12806.1280100
Aug 11, 20226.12806.12806.12806.12806.1280100
Aug 10, 20226.12806.12806.12806.12806.1280-
Aug 09, 20226.12806.12806.12806.12806.1280-
Aug 08, 20226.12806.12806.12806.12806.1280200
Aug 05, 20225.98005.98005.82805.82805.82801,400
Aug 04, 20225.58505.58505.58505.58505.5850-
Aug 03, 20225.58505.58505.58505.58505.5850-
Aug 02, 20226.03006.04005.58505.58505.5850300
Aug 01, 20226.02006.02006.02006.02006.0200-
Jul 29, 20226.02006.02006.02006.02006.0200-
Jul 28, 20226.02006.02006.02006.02006.0200-
Jul 27, 20226.02006.02006.02006.02006.0200-
Jul 26, 20226.02006.02006.02006.02006.0200-
Jul 25, 20226.01006.02006.00006.02006.0200500
Jul 22, 20226.00006.00006.00006.00006.0000300
Jul 21, 20226.64006.64006.64006.64006.6400200
Jul 20, 20227.25507.25507.25507.25507.2550100
Jul 19, 20227.25507.25507.25507.25507.2550-
Jul 18, 20226.12007.33506.12007.25507.25508,400
Jul 15, 20225.30005.30005.30005.30005.3000100
Jul 14, 20224.47004.63004.30004.51004.51001,800
Jul 13, 20224.88004.96004.67004.67004.67002,400
Jul 12, 20225.24005.31005.24005.25705.25702,100
Jul 11, 20225.84005.84005.84005.84005.8400-
Jul 08, 20225.65005.84005.65005.84005.8400500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...