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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2020 0.9899 1.010 0.9601 0.9925 568,336 -0.03(-2.70%)
Nov 27, 2020 0.9899 1.030 0.9700 1.020 570,900 -0.03(-2.86%)
Nov 25, 2020 1.000 1.060 0.9619 1.050 1,043,300 -0.01(-0.94%)
Nov 24, 2020 1.040 1.070 1.010 1.060 656,908 +0.01(+0.47%)
Nov 23, 2020 1.020 1.070 1.000 1.055 728,390 +0.05(+5.50%)
Nov 20, 2020 0.9601 1.010 0.9333 1.000 461,100 +0.05(+5.37%)
Nov 19, 2020 0.9274 0.9500 0.9116 0.9490 770,097 -0.11(-10.47%)
Nov 18, 2020 1.100 1.110 1.015 1.060 1,324,779 +0.02(+1.92%)
Nov 17, 2020 0.9500 1.060 0.9405 1.040 1,696,143 +0.13(+14.29%)
Nov 16, 2020 0.9185 0.9250 0.8800 0.9100 1,381,127 +0.07(+8.59%)
Nov 13, 2020 0.8260 0.8565 0.8260 0.8380 494,600 +0.02(+3.06%)
Nov 12, 2020 0.8230 0.8400 0.8000 0.8131 680,280 -0.04(-4.90%)
Nov 11, 2020 0.8188 0.8640 0.8096 0.8550 664,959 +0.03(+3.01%)
Nov 10, 2020 0.8150 0.8300 0.7950 0.8300 882,668 +0.08(+10.67%)
Nov 09, 2020 0.7526 0.7700 0.7400 0.7500 854,158 +0.04(+5.90%)
Nov 06, 2020 0.6920 0.7200 0.6834 0.7082 354,500 +0.01(+1.04%)
Nov 05, 2020 0.6935 0.7017 0.6820 0.7009 296,424 +0.00(+0.49%)
Nov 04, 2020 0.6956 0.7100 0.6750 0.6975 311,680 -0.00(-0.36%)
Nov 03, 2020 0.6971 0.7000 0.6793 0.7000 227,700 +0.03(+4.51%)
Nov 02, 2020 0.6738 0.6759 0.6530 0.6698 878,392 -0.05(-6.32%)
Oct 30, 2020 0.6900 0.7256 0.6700 0.7150 418,800 +0.02(+3.03%)
Oct 29, 2020 0.6788 0.7045 0.6520 0.6940 922,557 -0.04(-5.49%)
Oct 28, 2020 0.7114 0.7454 0.6900 0.7343 1,523,985 -0.03(-4.01%)
Oct 27, 2020 0.6984 0.8110 0.6773 0.7650 2,255,838 +0.11(+16.87%)
Oct 26, 2020 0.6600 0.6900 0.6500 0.6546 904,588 -0.00(-0.59%)
Oct 23, 2020 0.6600 0.6764 0.6369 0.6585 246,900 +0.00(+0.72%)
Oct 22, 2020 0.6305 0.6600 0.6300 0.6538 95,362 +0.01(+1.29%)
Oct 21, 2020 0.6300 0.6455 0.6175 0.6455 179,692 +0.01(+1.65%)
Oct 20, 2020 0.6487 0.6487 0.6300 0.6350 166,359 -0.01(-1.17%)
Oct 19, 2020 0.6358 0.6600 0.6300 0.6425 481,461 -0.01(-1.52%)
Oct 16, 2020 0.6361 0.6600 0.6296 0.6524 152,600 +0.01(+0.77%)
Oct 15, 2020 0.6304 0.6550 0.6132 0.6474 257,298 -0.01(-1.91%)
Oct 14, 2020 0.6500 0.6700 0.6300 0.6600 230,494 -0.00(-0.45%)
Oct 13, 2020 0.6500 0.6750 0.6390 0.6630 282,013 -0.02(-3.56%)
Oct 12, 2020 0.6883 0.7000 0.6740 0.6875 301,040 -0.01(-1.79%)
Oct 09, 2020 0.6700 0.7000 0.6600 0.7000 308,900 +0.03(+4.48%)
Oct 08, 2020 0.6500 0.6700 0.6371 0.6700 333,925 +0.03(+4.69%)
Oct 07, 2020 0.6400 0.6650 0.6340 0.6400 419,489 -0.02(-2.29%)
Oct 06, 2020 0.6539 0.6800 0.6500 0.6550 131,956 -0.02(-2.76%)
Oct 05, 2020 0.6250 0.6736 0.6250 0.6736 277,635 +0.03(+5.25%)
Oct 02, 2020 0.6100 0.6400 0.6100 0.6400 379,300 -0.01(-1.23%)
Oct 01, 2020 0.6300 0.6480 0.6250 0.6480 311,123 -0.02(-2.86%)
Sep 30, 2020 0.6599 0.6780 0.6475 0.6671 361,340 -0.02(-3.18%)
Sep 29, 2020 0.6600 0.6890 0.6550 0.6890 117,302 -0.01(-1.57%)
Sep 28, 2020 0.6700 0.7000 0.6670 0.7000 347,545 +0.05(+7.25%)
Sep 25, 2020 0.6319 0.6643 0.6250 0.6527 425,200 -0.00(-0.28%)
Sep 24, 2020 0.6500 0.6550 0.6150 0.6545 565,065 -0.00(-0.08%)
Sep 23, 2020 0.6530 0.6793 0.6460 0.6550 219,525 -0.02(-3.56%)
Sep 22, 2020 0.6678 0.6903 0.6550 0.6792 454,833 -0.03(-3.66%)
Sep 21, 2020 0.6934 0.7100 0.6664 0.7050 749,261 -0.05(-6.00%)
Sep 18, 2020 0.7400 0.7650 0.7350 0.7500 375,400 -0.03(-4.32%)
Sep 17, 2020 0.7369 0.7855 0.7369 0.7839 87,478 +0.02(+2.34%)
Sep 16, 2020 0.7430 0.7800 0.7270 0.7660 416,526 +0.00(+0.39%)
Sep 15, 2020 0.7600 0.7750 0.7250 0.7630 479,808 -0.02(-1.93%)
Sep 14, 2020 0.7700 0.7800 0.7400 0.7780 216,469 +0.03(+3.73%)
Sep 11, 2020 0.7400 0.7750 0.7300 0.7500 378,000 -0.01(-1.32%)
Sep 10, 2020 0.7633 0.7919 0.7398 0.7600 653,262 -0.01(-1.63%)
Sep 09, 2020 0.7550 0.7765 0.7350 0.7726 182,231 +0.02(+3.01%)
Sep 08, 2020 0.7400 0.7500 0.7000 0.7500 441,431 -0.02(-1.97%)
Sep 04, 2020 0.7400 0.7781 0.7010 0.7651 429,700 +0.04(+4.81%)
Sep 03, 2020 0.7300 0.7400 0.7109 0.7300 378,328 +0.01(+1.39%)
Sep 02, 2020 0.7133 0.7491 0.7000 0.7200 401,192 -0.03(-3.65%)
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.