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 (%)
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%)
Sep 01, 2020 0.7500 0.7500 0.7300 0.7473 96,788 -0.01(-1.67%)
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%)
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.