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 (%)
Aug 31, 2020 0.7550 0.7700 0.7170 0.7600 969,641 +0.02(+2.45%)
Aug 28, 2020 0.7300 0.7600 0.7245 0.7418 238,100 -0.00(-0.50%)
Aug 27, 2020 0.7300 0.7633 0.7150 0.7455 332,125 +0.02(+2.47%)
Aug 26, 2020 0.7498 0.7616 0.7251 0.7275 248,677 -0.05(-6.71%)
Aug 25, 2020 0.7779 0.7800 0.7310 0.7798 381,266 -0.01(-1.54%)
Aug 24, 2020 0.7626 0.7920 0.7442 0.7920 545,050 +0.03(+4.55%)
Aug 21, 2020 0.7535 0.7700 0.7468 0.7575 211,100 -0.00(-0.39%)
Aug 20, 2020 0.7628 0.7700 0.7500 0.7605 533,249 -0.06(-7.26%)
Aug 19, 2020 0.8659 0.8690 0.8100 0.8200 279,543 -0.05(-5.75%)
Aug 18, 2020 0.8500 0.9050 0.8500 0.8700 103,906 -0.02(-2.53%)
Aug 17, 2020 0.8900 0.8926 0.8500 0.8926 611,087 -0.02(-2.45%)
Aug 14, 2020 0.8900 0.9208 0.8750 0.9150 287,900 -0.01(-0.54%)
Aug 13, 2020 0.9288 0.9450 0.9000 0.9200 201,920 -0.03(-3.13%)
Aug 12, 2020 0.9300 0.9600 0.9195 0.9497 601,170 -0.03(-3.08%)
Aug 11, 2020 0.9800 0.9960 0.9400 0.9799 642,071 +0.04(+4.27%)
Aug 10, 2020 0.8978 0.9450 0.8831 0.9398 925,100 +0.08(+9.28%)
Aug 07, 2020 0.8625 0.8700 0.8474 0.8600 269,600 +0.02(+2.38%)
Aug 06, 2020 0.7980 0.8500 0.7900 0.8400 1,123,446 +0.05(+6.33%)
Aug 05, 2020 0.7312 0.8000 0.7224 0.7900 288,310 +0.06(+8.22%)
Aug 04, 2020 0.7300 0.7500 0.7161 0.7300 239,437 -0.02(-2.67%)
Aug 03, 2020 0.7261 0.7750 0.7050 0.7500 426,653 +0.01(+1.41%)
Jul 31, 2020 0.7290 0.7500 0.7200 0.7396 174,600 +0.01(+2.01%)
Jul 30, 2020 0.7140 0.7350 0.6840 0.7250 302,103 -0.02(-2.42%)
Jul 29, 2020 0.7200 0.7439 0.6939 0.7430 910,827 +0.11(+16.64%)
Jul 28, 2020 0.6200 0.6500 0.6090 0.6370 183,388 +0.01(+1.92%)
Jul 27, 2020 0.6237 0.6350 0.6000 0.6250 152,578 -0.02(-3.25%)
Jul 24, 2020 0.6500 0.6550 0.6250 0.6460 281,800 -0.02(-2.86%)
Jul 23, 2020 0.6651 0.6858 0.6525 0.6650 288,908 -0.03(-5.00%)
Jul 22, 2020 0.6888 0.7100 0.6800 0.7000 678,702 -0.03(-4.57%)
Jul 21, 2020 0.7100 0.7400 0.6994 0.7335 237,634 +0.02(+2.59%)
Jul 20, 2020 0.6829 0.7200 0.6800 0.7150 824,855 -0.02(-2.59%)
Jul 17, 2020 0.7000 0.7400 0.6960 0.7340 925,500 +0.09(+14.24%)
Jul 16, 2020 0.6252 0.6500 0.6200 0.6425 507,385 -0.01(-1.15%)
Jul 15, 2020 0.6236 0.6500 0.6100 0.6500 542,474 +0.04(+5.69%)
Jul 14, 2020 0.5715 0.6150 0.5715 0.6150 501,578 +0.00(+0.16%)
Jul 13, 2020 0.6140 0.6350 0.5880 0.6140 715,117 +0.03(+4.42%)
Jul 10, 2020 0.5536 0.5900 0.5536 0.5880 906,200 -0.02(-2.57%)
Jul 09, 2020 0.5690 0.6090 0.5625 0.6035 360,602 +0.01(+1.43%)
Jul 08, 2020 0.5900 0.6020 0.5600 0.5950 359,328 -0.01(-1.24%)
Jul 07, 2020 0.6080 0.6150 0.5875 0.6025 334,823 -0.01(-2.19%)
Jul 06, 2020 0.6095 0.6200 0.5800 0.6160 964,704 -0.00(-0.24%)
Jul 02, 2020 0.6250 0.6340 0.6100 0.6175 779,500 -0.03(-4.41%)
Jul 01, 2020 0.6250 0.6520 0.6200 0.6460 635,991 +0.02(+3.36%)
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%)
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.