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 (%)
Jun 30, 2020 0.6250 0.6320 0.6050 0.6250 441,583 -0.05(-6.72%)
Jun 29, 2020 0.6746 0.6746 0.6400 0.6700 486,724 +0.04(+5.93%)
Jun 26, 2020 0.6279 0.6650 0.6100 0.6325 1,621,500 -0.14(-17.70%)
Jun 25, 2020 0.7830 0.7950 0.7300 0.7685 522,584 -0.04(-4.76%)
Jun 24, 2020 0.8280 0.8300 0.7600 0.8069 969,644 -0.04(-5.25%)
Jun 23, 2020 0.8883 0.8883 0.8501 0.8516 375,554 -0.03(-2.95%)
Jun 22, 2020 0.9080 0.9080 0.8614 0.8775 427,300 +0.00(+0.00%)
Jun 19, 2020 0.9000 0.9000 0.8500 0.8775 576,300 +0.00(+0.17%)
Jun 18, 2020 0.8780 0.8800 0.8500 0.8760 279,192 -0.05(-5.30%)
Jun 17, 2020 0.9395 0.9440 0.9062 0.9250 458,714 -0.02(-1.91%)
Jun 16, 2020 0.9614 0.9750 0.9309 0.9430 1,181,348 +0.04(+4.78%)
Jun 15, 2020 0.9000 0.9090 0.8260 0.9000 669,063 +0.01(+1.12%)
Jun 12, 2020 0.9430 0.9430 0.8700 0.8900 957,600 +0.10(+12.05%)
Jun 11, 2020 0.8650 0.8700 0.7943 0.7943 2,089,367 -0.20(-20.17%)
Jun 10, 2020 1.040 1.040 0.9801 0.9950 1,235,577 -0.03(-2.45%)
Jun 09, 2020 1.010 1.050 0.9501 1.020 1,543,002 -0.08(-7.27%)
Jun 08, 2020 1.080 1.100 1.020 1.100 2,530,256 +0.18(+18.92%)
Jun 05, 2020 0.9480 1.000 0.9175 0.9250 1,965,400 +0.07(+8.28%)
Jun 04, 2020 0.8600 0.8620 0.8310 0.8543 740,126 -0.01(-0.89%)
Jun 03, 2020 0.8487 0.8900 0.8000 0.8620 1,056,320 +0.11(+15.09%)
Jun 02, 2020 0.7145 0.7520 0.7060 0.7490 1,257,381 +0.06(+8.87%)
Jun 01, 2020 0.7020 0.7050 0.6680 0.6880 1,198,837 +0.00(+0.29%)
May 29, 2020 0.6400 0.6960 0.6400 0.6860 2,585,500 -0.06(-8.53%)
May 28, 2020 0.6990 0.8200 0.6800 0.7500 4,360,906 +0.11(+16.46%)
May 27, 2020 0.6390 0.6500 0.6040 0.6440 2,158,300 +0.05(+8.24%)
May 26, 2020 0.5499 0.6290 0.5220 0.5950 2,941,766 +0.13(+27.96%)
May 22, 2020 0.4470 0.4800 0.4299 0.4650 369,800 -0.01(-2.11%)
May 21, 2020 0.4590 0.4850 0.4300 0.4750 456,780 +0.00(+1.04%)
May 20, 2020 0.4610 0.4880 0.4500 0.4701 345,274 +0.00(+0.56%)
May 19, 2020 0.5299 0.5299 0.4600 0.4675 481,981 -0.03(-6.31%)
May 18, 2020 0.5340 0.5340 0.4500 0.4990 1,182,468 +0.05(+10.89%)
May 15, 2020 0.4500 0.4600 0.3800 0.4500 1,329,500 +0.05(+13.92%)
May 14, 2020 0.3800 0.3950 0.3331 0.3950 837,337 -0.00(-0.50%)
May 13, 2020 0.4000 0.4708 0.3625 0.3970 2,496,254 -0.34(-46.35%)
May 12, 2020 1.400 1.400 0.7350 0.7400 832,631 -1.36(-64.76%)
May 11, 2020 0.9780 2.760 0.5000 2.100 169,825 -1.86(-46.97%)
May 08, 2020 4.090 4.090 3.800 3.960 28,500 -0.14(-3.41%)
May 07, 2020 4.050 4.490 4.050 4.100 7,864 -0.39(-8.69%)
May 06, 2020 4.200 4.490 4.000 4.490 8,861 +0.29(+6.90%)
May 05, 2020 4.650 4.650 4.200 4.200 1,187 -0.07(-1.64%)
May 04, 2020 4.100 4.270 4.020 4.270 4,941 +0.06(+1.43%)
May 01, 2020 4.575 4.575 4.210 4.210 400 +0.04(+0.96%)
Apr 30, 2020 4.900 4.900 4.170 4.170 6,086 -0.46(-9.94%)
Apr 29, 2020 4.840 4.950 4.400 4.630 5,482 +0.23(+5.23%)
Apr 28, 2020 4.950 4.950 4.350 4.400 3,844 -0.55(-11.11%)
Apr 27, 2020 4.530 4.990 4.210 4.950 4,191 +0.42(+9.27%)
Apr 24, 2020 4.800 4.800 4.530 4.530 5,100 -0.27(-5.62%)
Apr 23, 2020 5.000 5.000 4.800 4.800 2,971 +0.00(+0.00%)
Apr 22, 2020 4.800 5.000 4.500 4.800 4,435 +0.00(+0.00%)
Apr 21, 2020 4.725 6.000 4.650 4.800 21,857 +0.15(+3.23%)
Apr 20, 2020 3.060 5.000 3.030 4.650 32,952 +0.95(+25.68%)
Apr 17, 2020 4.000 4.000 3.700 3.700 2,200 -0.20(-5.13%)
Apr 16, 2020 2.720 3.950 2.720 3.900 4,824 +0.65(+20.00%)
Apr 15, 2020 4.100 4.100 3.210 3.250 12,968 -0.73(-18.34%)
Apr 14, 2020 3.170 4.000 3.110 3.980 6,836 -0.02(-0.50%)
Apr 13, 2020 3.600 4.745 3.110 4.000 19,656 +0.88(+28.21%)
Apr 09, 2020 3.150 3.270 3.120 3.120 9,000 +0.05(+1.56%)
Apr 08, 2020 3.200 3.270 3.072 3.072 2,799 +0.15(+5.28%)
Apr 07, 2020 2.918 2.918 2.918 32 +0.00(+0.00%)
Apr 06, 2020 2.980 2.980 2.918 2.918 7,355 +0.03(+0.97%)
Apr 03, 2020 2.300 3.270 2.040 2.890 10,500 +0.39(+15.37%)
Apr 02, 2020 2.700 2.700 2.500 2.505 12,986 +0.00(+0.20%)
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.