Canada markets close in 1 hour 51 minutes

Aston Martin Lagonda Global Holdings plc (ARGGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8400-0.0700 (-3.66%)
As of 01:51PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.86001.87001.83001.84001.840064,102
Apr 29, 20241.93001.94001.90001.91001.910010,100
Apr 26, 20241.87001.91001.87001.88001.8800118,000
Apr 25, 20241.86001.89001.83501.88001.880017,900
Apr 24, 20241.89001.91001.87501.90001.900012,500
Apr 23, 20241.91001.93001.91001.93001.93002,200
Apr 22, 20241.85501.90001.85501.89301.89303,900
Apr 19, 20241.85001.86001.83001.84001.840017,000
Apr 18, 20241.84001.86001.82001.83001.830029,800
Apr 17, 20241.88001.88001.84001.84001.840012,700
Apr 16, 20241.86001.89001.84001.89001.890054,500
Apr 15, 20242.00002.00001.90001.90001.900028,500
Apr 12, 20241.95001.97001.91001.93001.930031,300
Apr 11, 20242.04002.04001.96001.97001.970034,500
Apr 10, 20242.04002.05001.98001.99001.9900254,900
Apr 09, 20242.15502.15502.09502.11002.11003,200
Apr 08, 20242.09002.11002.07002.07002.070010,300
Apr 05, 20242.01002.01901.99001.99001.990016,800
Apr 04, 20242.09002.11002.05002.05002.05008,300
Apr 03, 20241.97002.03001.96002.03002.0300126,200
Apr 02, 20242.03002.03002.00002.01002.010024,500
Apr 01, 20242.10002.22002.07002.07002.0700249,100
Mar 28, 20242.16002.16002.12002.12002.12006,700
Mar 27, 20242.13002.19002.12002.15002.150035,800
Mar 26, 20242.15002.15002.12002.13002.130027,700
Mar 25, 20242.14002.17002.13502.17002.170089,500
Mar 22, 20242.19002.19002.13002.16002.160028,100
Mar 21, 20242.15002.17002.11002.11002.110056,400
Mar 20, 20242.12002.22002.12002.20002.200025,100
Mar 19, 20242.12002.12002.08002.11002.1100119,600
Mar 18, 20242.14002.14002.09002.09002.090019,000
Mar 15, 20242.00002.03502.00002.02002.020078,800
Mar 14, 20242.17002.17002.07002.07002.070017,700
Mar 13, 20242.13002.15002.12002.13002.130029,000
Mar 12, 20242.11002.14002.08002.11002.110099,700
Mar 11, 20242.00002.09002.00002.08002.080062,600
Mar 08, 20241.98002.04001.98001.98001.980067,400
Mar 07, 20242.01002.03001.99002.00002.000011,000
Mar 06, 20242.07002.07001.99001.99001.990041,200
Mar 05, 20242.04002.04001.93601.94001.940034,800
Mar 04, 20242.03002.08002.00002.03502.0350258,100
Mar 01, 20242.24002.28002.20002.22002.2200142,400
Feb 29, 20242.23002.23002.14502.18002.1800110,800
Feb 28, 20242.30002.34502.24002.28002.2800340,600
Feb 27, 20242.21002.25002.20002.22002.220053,300
Feb 26, 20242.10002.17002.10002.16002.160043,100
Feb 23, 20242.17002.19002.12502.19002.190034,400
Feb 22, 20242.22002.22902.16002.22902.22908,200
Feb 21, 20242.14002.16002.09002.16002.160048,000
Feb 20, 20242.13002.13002.06002.08302.083037,400
Feb 16, 20242.21002.21002.12002.15002.150013,700
Feb 15, 20242.17002.19002.16002.16202.162031,500
Feb 14, 20242.16002.20002.16002.20002.200010,300
Feb 13, 20242.19002.21002.15002.16502.16503,300
Feb 12, 20242.17002.23002.17002.20002.2000174,400
Feb 09, 20242.16002.17002.14002.15002.150010,200
Feb 08, 20242.13002.16002.13002.16002.160021,300
Feb 07, 20242.20702.22002.18002.19002.190023,500
Feb 06, 20242.17002.20002.17002.20002.2000124,800
Feb 05, 20242.33002.33002.25002.27502.275026,900
Feb 02, 20242.38002.38302.34002.35102.35105,000
Feb 01, 20242.34002.34102.33802.34002.34009,800
Jan 31, 20242.35002.39502.35002.37002.37009,900
Jan 30, 20242.39002.41002.35002.39002.390054,900
Jan 29, 20242.34002.38002.32002.38002.380048,400
Jan 26, 20242.34002.39002.34002.37502.37508,200
Jan 25, 20242.34502.37002.34002.37002.3700121,700
Jan 24, 20242.44002.44002.39002.39002.390096,000
Jan 23, 20242.40602.44002.36002.39002.3900205,200
Jan 22, 20242.34002.37002.33002.35002.350019,400
Jan 19, 20242.36002.39002.35002.38002.380020,800
Jan 18, 20242.38002.41002.36002.36002.360011,500
Jan 17, 20242.40002.43002.37802.43002.430014,900
Jan 16, 20242.47002.48002.44002.46002.460012,800
Jan 12, 20242.57502.58002.53002.53002.53004,100
Jan 11, 20242.65502.65502.53402.54002.540012,000
Jan 10, 20242.66002.69002.63002.63702.6370274,500
Jan 09, 20242.62002.63002.57002.58502.58506,200
Jan 08, 20242.59002.68002.59002.65002.650015,900
Jan 05, 20242.63302.66502.63002.63002.630035,000
Jan 04, 20242.68002.68002.64502.68002.68008,200
Jan 03, 20242.62002.62002.57002.58502.585048,100
Jan 02, 20242.75002.75002.65002.66702.6670167,900
Dec 29, 20232.82002.82002.80002.81002.810011,600
Dec 28, 20232.84802.85002.80102.81002.810022,100
Dec 27, 20232.84002.84002.75402.77002.770019,300
Dec 26, 20232.72002.73002.71002.71002.710013,000
Dec 22, 20232.83002.83002.70002.71202.712019,600
Dec 21, 20232.77002.77002.66002.76002.760025,800
Dec 20, 20232.69002.78902.66002.67002.6700336,400
Dec 19, 20232.74002.74002.65002.69002.690044,000
Dec 18, 20232.51002.67002.51002.67002.670057,400
Dec 15, 20232.68002.70002.58002.59002.590033,500
Dec 14, 20232.59002.67002.59002.65002.6500399,000
Dec 13, 20232.80002.80002.57002.68002.6800111,800
Dec 12, 20232.75002.90002.75002.89202.892025,800
Dec 11, 20232.82102.92902.81102.83102.83104,900
Dec 08, 20232.86902.93002.86902.93002.930020,700
Dec 07, 20232.88002.89002.83802.85002.850033,300
Dec 06, 20232.95002.98002.90102.90102.901017,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...