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 (%)
Oct 31, 2022 1.170 1.195 1.160 1.170 182,107 +0.01(+0.88%)
Oct 28, 2022 1.130 1.190 1.110 1.160 63,759 -0.02(-1.69%)
Oct 27, 2022 1.200 1.230 1.180 1.180 142,175 -0.01(-0.84%)
Oct 26, 2022 1.160 1.230 1.150 1.190 271,395 +0.05(+4.39%)
Oct 25, 2022 1.090 1.150 1.090 1.140 234,122 +0.08(+7.55%)
Oct 24, 2022 1.100 1.130 1.050 1.060 296,484 -0.10(-8.62%)
Oct 21, 2022 1.120 1.200 1.100 1.160 799,023 +0.01(+0.87%)
Oct 20, 2022 1.170 1.200 1.140 1.150 763,270 -0.05(-4.17%)
Oct 19, 2022 1.150 1.350 1.060 1.200 1,594,084 -2.60(-68.42%)
Oct 18, 2022 3.900 3.910 3.510 3.800 8,665 -0.20(-4.88%)
Oct 17, 2022 3.520 4.000 3.520 3.995 8,065 +0.18(+4.58%)
Oct 14, 2022 3.900 3.900 3.800 3.820 3,009 -0.08(-2.05%)
Oct 13, 2022 3.660 3.900 3.580 3.900 12,256 +0.10(+2.63%)
Oct 12, 2022 3.835 4.000 3.800 3.800 10,394 -0.15(-3.68%)
Oct 11, 2022 4.300 4.300 3.945 3.945 31,154 -0.36(-8.47%)
Oct 10, 2022 4.790 4.790 4.175 4.310 2,932 -0.49(-10.21%)
Oct 07, 2022 4.800 4.800 4.080 4.800 22,523 +0.25(+5.49%)
Oct 06, 2022 4.650 4.800 4.240 4.550 23,069 -0.10(-2.15%)
Oct 05, 2022 5.110 5.110 4.000 4.650 16,569 +0.33(+7.64%)
Oct 04, 2022 3.750 4.320 3.715 4.320 55,339 +0.50(+13.09%)
Oct 03, 2022 4.150 4.150 3.750 3.820 24,567 -0.27(-6.49%)
Sep 30, 2022 3.660 4.150 3.660 4.085 10,940 +0.21(+5.56%)
Sep 29, 2022 3.670 4.105 3.670 3.870 14,799 -0.33(-7.86%)
Sep 28, 2022 3.860 4.250 4.000 4.200 12,852 -0.10(-2.33%)
Sep 27, 2022 4.010 4.300 3.890 4.300 4,724 +0.14(+3.49%)
Sep 26, 2022 4.040 4.300 3.980 4.155 6,712 +0.11(+2.59%)
Sep 23, 2022 4.190 4.300 4.030 4.050 11,189 -0.38(-8.47%)
Sep 22, 2022 4.460 4.500 4.350 4.425 8,839 -0.52(-10.43%)
Sep 21, 2022 4.610 5.056 4.460 4.940 3,632 -0.01(-0.20%)
Sep 20, 2022 4.340 5.000 4.340 4.950 1,971 +0.15(+3.13%)
Sep 19, 2022 4.760 5.170 4.570 4.800 12,568 -0.20(-4.00%)
Sep 16, 2022 4.935 5.000 4.870 5.000 3,153 +0.00(+0.00%)
Sep 15, 2022 4.410 5.280 4.410 5.000 9,690 +0.34(+7.30%)
Sep 14, 2022 4.760 4.890 4.500 4.660 12,682 -0.20(-4.12%)
Sep 13, 2022 5.120 5.490 4.860 4.860 16,329 -0.77(-13.68%)
Sep 12, 2022 5.540 5.630 4.500 5.630 68,323 -0.02(-0.35%)
Sep 09, 2022 5.400 5.770 5.380 5.650 22,014 +0.40(+7.62%)
Sep 08, 2022 5.200 5.351 5.190 5.250 26,528 +0.24(+4.79%)
Sep 07, 2022 4.900 5.400 4.800 5.010 27,251 +0.01(+0.20%)
Sep 06, 2022 5.119 5.119 5.000 5.000 108,053 -0.69(-12.13%)
Sep 02, 2022 5.560 5.690 5.560 5.690 2,737 +0.39(+7.36%)
Sep 01, 2022 5.150 5.330 5.140 5.300 72,145 -0.02(-0.38%)
Aug 31, 2022 5.130 5.320 5.130 5.320 28,003 +0.12(+2.31%)
Aug 30, 2022 5.200 5.200 5.200 5.200 610 +0.00(+0.00%)
Aug 29, 2022 5.315 5.600 5.000 5.200 9,539 +0.02(+0.39%)
Aug 26, 2022 5.250 5.250 5.100 5.180 24,866 -0.03(-0.58%)
Aug 25, 2022 5.250 5.250 5.100 5.210 2,563 -0.13(-2.43%)
Aug 24, 2022 5.299 5.340 5.250 5.340 1,402 -0.43(-7.45%)
Aug 23, 2022 5.780 5.780 5.770 5.770 3,340 +0.31(+5.68%)
Aug 22, 2022 5.430 5.560 5.410 5.460 7,284 -0.45(-7.61%)
Aug 19, 2022 5.905 5.910 5.720 5.910 4,744 -0.12(-1.99%)
Aug 18, 2022 6.035 6.080 6.010 6.030 1,820 -0.03(-0.50%)
Aug 17, 2022 6.070 6.230 6.060 6.060 10,104 -0.44(-6.77%)
Aug 16, 2022 6.450 6.560 6.380 6.500 1,573 +0.05(+0.78%)
Aug 15, 2022 6.349 6.450 6.320 6.450 11,069 -0.21(-3.08%)
Aug 12, 2022 6.715 6.800 6.625 6.655 5,476 -0.04(-0.52%)
Aug 11, 2022 6.540 6.690 6.480 6.690 11,524 +0.64(+10.58%)
Aug 10, 2022 6.070 6.200 6.050 6.050 11,652 +0.31(+5.40%)
Aug 09, 2022 6.010 6.010 5.670 5.740 91,080 -0.46(-7.49%)
Aug 08, 2022 6.150 6.260 6.150 6.205 4,649 +0.38(+6.62%)
Aug 05, 2022 5.925 5.925 5.820 5.820 706 -0.23(-3.87%)
Aug 04, 2022 6.090 6.100 5.800 6.054 30,460 +0.02(+0.40%)
Aug 03, 2022 5.970 6.030 5.935 6.030 7,385 +0.24(+4.15%)
Aug 02, 2022 6.000 6.000 5.745 5.790 36,300 -0.27(-4.46%)
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.