Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.690 -0.010 (-0.58%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.010 2.010 1.990 1.990 136,102 -0.04(-1.97%)
Jan 30, 2023 2.030 2.090 2.020 2.030 28,785 -0.04(-1.93%)
Jan 27, 2023 2.060 2.090 2.020 2.070 68,377 +0.05(+2.47%)
Jan 26, 2023 2.040 2.050 2.000 2.020 118,989 +0.01(+0.50%)
Jan 25, 2023 1.990 2.010 1.960 2.010 13,427 -0.01(-0.64%)
Jan 24, 2023 2.020 2.023 1.970 2.023 7,292 +0.01(+0.40%)
Jan 23, 2023 1.990 2.020 1.985 2.015 19,944 -0.03(-1.54%)
Jan 20, 2023 2.045 2.060 2.010 2.046 23,566 +0.07(+3.33%)
Jan 19, 2023 1.960 1.980 1.930 1.980 29,033 -0.04(-1.96%)
Jan 18, 2023 2.085 2.100 2.020 2.020 26,576 +0.02(+1.25%)
Jan 17, 2023 1.910 2.099 1.880 1.995 30,589 -0.07(-3.62%)
Jan 13, 2023 2.040 2.070 2.010 2.070 31,170 +0.00(+0.01%)
Jan 12, 2023 2.020 2.070 2.020 2.070 66,124 +0.09(+4.79%)
Jan 11, 2023 1.980 2.020 1.950 1.975 39,688 +0.09(+4.50%)
Jan 10, 2023 1.870 1.890 1.840 1.890 7,727 +0.01(+0.53%)
Jan 09, 2023 1.810 1.900 1.810 1.880 15,404 +0.09(+5.03%)
Jan 06, 2023 1.760 1.829 1.730 1.790 19,055 +0.00(+0.00%)
Jan 05, 2023 1.760 1.790 1.750 1.790 24,334 +0.02(+1.13%)
Jan 04, 2023 1.790 1.810 1.740 1.770 41,238 -0.05(-2.75%)
Jan 03, 2023 1.860 1.860 1.801 1.820 31,710 +0.00(+0.01%)
Dec 30, 2022 1.820 1.910 1.800 1.820 34,109 -0.12(-6.19%)
Dec 29, 2022 1.830 1.960 1.820 1.940 32,585 +0.15(+8.38%)
Dec 28, 2022 1.790 1.860 1.780 1.790 43,592 +0.02(+0.85%)
Dec 27, 2022 1.760 1.960 1.760 1.775 21,084 -0.02(-0.84%)
Dec 23, 2022 1.760 1.860 1.740 1.790 19,842 +0.01(+0.56%)
Dec 22, 2022 1.830 1.840 1.750 1.780 45,912 -0.09(-4.81%)
Dec 21, 2022 1.970 1.970 1.850 1.870 30,948 -0.13(-6.50%)
Dec 20, 2022 2.010 2.030 1.960 2.000 184,277 -0.09(-4.31%)
Dec 19, 2022 2.130 2.150 2.080 2.090 95,956 +0.02(+0.97%)
Dec 16, 2022 2.040 2.110 2.020 2.070 44,019 +0.04(+1.97%)
Dec 15, 2022 2.000 2.060 1.990 2.030 37,733 +0.08(+4.10%)
Dec 14, 2022 1.910 1.980 1.910 1.950 76,152 -0.01(-0.26%)
Dec 13, 2022 1.970 1.990 1.920 1.955 49,448 +0.12(+6.54%)
Dec 12, 2022 1.850 1.850 1.790 1.835 39,507 -0.06(-3.42%)
Dec 09, 2022 1.850 1.940 1.850 1.900 51,624 +0.15(+8.58%)
Dec 08, 2022 1.675 1.760 1.670 1.750 45,304 +0.15(+9.36%)
Dec 07, 2022 1.620 1.620 1.590 1.600 33,302 +0.03(+1.91%)
Dec 06, 2022 1.600 1.610 1.540 1.570 46,587 -0.08(-5.14%)
Dec 05, 2022 1.680 1.700 1.650 1.655 66,343 -0.05(-3.22%)
Dec 02, 2022 1.670 1.730 1.660 1.710 27,376 +0.09(+5.56%)
Dec 01, 2022 1.620 1.640 1.580 1.620 174,025 +0.07(+4.49%)
Nov 30, 2022 1.530 1.590 1.510 1.550 75,233 +0.08(+5.47%)
Nov 29, 2022 1.460 1.490 1.450 1.470 99,695 +0.00(+0.00%)
Nov 28, 2022 1.460 1.480 1.450 1.470 179,264 -0.03(-2.01%)
Nov 25, 2022 1.470 1.520 1.450 1.500 97,282 -0.04(-2.60%)
Nov 23, 2022 1.510 1.550 1.495 1.540 42,827 +0.12(+8.08%)
Nov 22, 2022 1.420 1.450 1.400 1.425 48,684 -0.06(-4.36%)
Nov 21, 2022 1.470 1.510 1.450 1.490 78,110 -0.05(-3.24%)
Nov 18, 2022 1.505 1.540 1.505 1.540 32,864 +0.10(+6.96%)
Nov 17, 2022 1.390 1.450 1.370 1.440 45,896 +0.02(+1.39%)
Nov 16, 2022 1.470 1.470 1.400 1.420 170,411 -0.12(-7.77%)
Nov 15, 2022 1.530 1.570 1.480 1.540 173,538 -0.10(-6.12%)
Nov 14, 2022 1.670 1.711 1.620 1.640 226,020 -0.21(-11.36%)
Nov 11, 2022 1.780 1.860 1.745 1.850 75,069 +0.15(+8.50%)
Nov 10, 2022 1.650 1.730 1.626 1.705 106,708 +0.15(+9.99%)
Nov 09, 2022 1.555 1.600 1.540 1.550 158,588 -0.03(-1.89%)
Nov 08, 2022 1.590 1.600 1.550 1.580 151,847 +0.08(+5.51%)
Nov 07, 2022 1.380 1.500 1.360 1.498 314,856 +0.26(+20.77%)
Nov 04, 2022 1.210 1.260 1.180 1.240 108,205 +0.11(+9.73%)
Nov 03, 2022 1.030 1.140 1.000 1.130 132,213 +0.14(+14.72%)
Nov 02, 2022 1.000 1.030 0.9702 0.9850 448,541 -0.18(-15.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.