OTC Markets OTCPK - Delayed Quote USD

Aston Martin Lagonda Global Holdings plc (AMGDF)

Compare
1.2930 0.0000 (0.00%)
At close: December 18 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 -
Dec 17, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 3,800
Dec 16, 2024 1.2900 1.3000 1.2820 1.3000 1.3000 1,500
Dec 13, 2024 1.3000 1.3430 1.3000 1.3430 1.3430 3,300
Dec 12, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Dec 11, 2024 1.3600 1.4000 1.3600 1.4000 1.4000 4,800
Dec 10, 2024 1.3300 1.4000 1.3300 1.4000 1.4000 1,300
Dec 9, 2024 1.4230 1.4230 1.4230 1.4230 1.4230 1,200
Dec 6, 2024 1.4250 1.4250 1.3500 1.3500 1.3500 68,600
Dec 5, 2024 1.3300 1.4000 1.3300 1.4000 1.4000 147,400
Dec 4, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Dec 3, 2024 1.3590 1.3590 1.3300 1.3300 1.3300 55,500
Dec 2, 2024 1.2000 1.4300 1.2000 1.3290 1.3290 19,700
Nov 29, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 700
Nov 27, 2024 1.3200 1.3350 1.3200 1.3350 1.3350 1,000
Nov 26, 2024 1.4500 1.4500 1.2900 1.3200 1.3200 34,200
Nov 25, 2024 1.4400 1.5300 1.4400 1.5300 1.5300 700
Nov 22, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Nov 21, 2024 1.3200 1.3300 1.3200 1.3300 1.3300 2,100
Nov 20, 2024 1.2830 1.3200 1.2830 1.3200 1.3200 1,400
Nov 19, 2024 1.4100 1.4100 1.3900 1.3900 1.3900 18,300
Nov 18, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 6,000
Nov 15, 2024 1.4130 1.4130 1.4130 1.4130 1.4130 -
Nov 14, 2024 1.4130 1.4130 1.4130 1.4130 1.4130 2,000
Nov 13, 2024 1.5130 1.5130 1.5130 1.5130 1.5130 -
Nov 12, 2024 1.5130 1.5130 1.5130 1.5130 1.5130 400
Nov 11, 2024 1.5920 1.5920 1.4000 1.4250 1.4250 14,000
Nov 8, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 2,800
Nov 7, 2024 1.5570 1.5570 1.5570 1.5570 1.5570 400
Nov 6, 2024 1.5270 1.5270 1.5270 1.5270 1.5270 4,000
Nov 5, 2024 1.5950 1.7400 1.5200 1.5200 1.5200 3,400
Nov 4, 2024 1.4430 1.4430 1.4430 1.4430 1.4430 -
Nov 1, 2024 1.4430 1.4430 1.4430 1.4430 1.4430 -
Oct 31, 2024 1.4430 1.4430 1.4430 1.4430 1.4430 -
Oct 30, 2024 1.3500 1.4430 1.3500 1.4430 1.4430 28,300
Oct 29, 2024 1.3500 1.3500 1.2700 1.2700 1.2700 10,800
Oct 28, 2024 1.4050 1.5200 1.3550 1.3550 1.3550 4,000
Oct 25, 2024 1.4850 1.4850 1.4850 1.4850 1.4850 200
Oct 24, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1,400
Oct 23, 2024 1.3900 1.4000 1.3880 1.3880 1.3880 3,800
Oct 22, 2024 1.3900 1.4000 1.3900 1.4000 1.4000 800
Oct 21, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1,100
Oct 18, 2024 1.4000 1.4000 1.3600 1.3600 1.3600 8,500
Oct 17, 2024 1.3800 1.4200 1.3800 1.3900 1.3900 16,200
Oct 16, 2024 1.3980 1.3980 1.3980 1.3980 1.3980 600
Oct 15, 2024 1.4330 1.4330 1.3100 1.3100 1.3100 2,200
Oct 14, 2024 1.4000 1.4500 1.4000 1.4500 1.4500 4,700
Oct 11, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 17,400
Oct 10, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 2,500
Oct 9, 2024 1.6300 1.6300 1.4900 1.4900 1.4900 900
Oct 8, 2024 1.5000 1.5000 1.4650 1.4650 1.4650 9,800
Oct 7, 2024 1.4800 1.5850 1.4800 1.5000 1.5000 16,300
Oct 4, 2024 1.4540 1.5500 1.4540 1.5500 1.5500 1,900
Oct 3, 2024 1.4500 1.4500 1.3980 1.4200 1.4200 9,200
Oct 2, 2024 1.4900 1.5500 1.4500 1.4600 1.4600 23,600
Oct 1, 2024 1.7300 1.7300 1.6200 1.6600 1.6600 63,000
Sep 30, 2024 1.7500 1.8200 1.6300 1.7250 1.7250 159,400
Sep 27, 2024 2.2710 2.2900 2.1650 2.2400 2.2400 14,000
Sep 26, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Sep 25, 2024 2.1600 2.1600 1.7700 2.1000 2.1000 7,000
Sep 24, 2024 2.2250 2.2250 2.2250 2.2250 2.2250 400
Sep 23, 2024 2.0820 2.1680 2.0820 2.1680 2.1680 10,700
Sep 20, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 1,200
Sep 19, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 200
Sep 18, 2024 2.2000 2.2900 2.1910 2.2800 2.2800 5,700
Sep 17, 2024 2.1500 2.1800 2.1450 2.1800 2.1800 15,600
Sep 16, 2024 2.1300 2.1500 2.1300 2.1500 2.1500 8,800
Sep 13, 2024 2.0800 2.1500 2.0500 2.1250 2.1250 13,200
Sep 12, 2024 2.0440 2.0440 2.0440 2.0440 2.0440 1,400
Sep 11, 2024 2.0000 2.0000 1.8330 1.8330 1.8330 9,700
Sep 10, 2024 2.0300 2.0300 1.9450 1.9450 1.9450 5,600
Sep 9, 2024 2.0030 2.0300 2.0030 2.0300 2.0300 52,600
Sep 6, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Sep 5, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Sep 4, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 -
Sep 3, 2024 1.9150 1.9150 1.9150 1.9150 1.9150 200
Aug 30, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 200
Aug 29, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Aug 28, 2024 1.8800 1.9200 1.8800 1.9000 1.9000 96,400
Aug 27, 2024 1.7540 1.7540 1.7540 1.7540 1.7540 300
Aug 26, 2024 2.3900 2.3900 1.9600 2.0200 2.0200 12,400
Aug 23, 2024 1.7600 1.9750 1.7600 1.9750 1.9750 13,200
Aug 22, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Aug 21, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 100
Aug 20, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Aug 19, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Aug 16, 2024 1.9900 1.9900 1.9200 1.9200 1.9200 15,200
Aug 15, 2024 2.0400 2.0900 1.9500 1.9500 1.9500 13,100
Aug 14, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 13, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 1,000
Aug 12, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 900
Aug 9, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Aug 8, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 300
Aug 7, 2024 1.6880 1.7200 1.6880 1.7200 1.7200 9,500
Aug 6, 2024 1.7700 1.7700 1.6600 1.6600 1.6600 800
Aug 5, 2024 1.7500 1.7590 1.7500 1.7500 1.7500 1,600
Aug 2, 2024 1.8000 1.9000 1.8000 1.8750 1.8750 7,800
Aug 1, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 300
Jul 31, 2024 2.0600 2.0600 1.9000 1.9100 1.9100 101,600
Jul 30, 2024 1.9450 1.9450 1.9450 1.9450 1.9450 900
Jul 29, 2024 1.9020 1.9020 1.9020 1.9020 1.9020 200
Jul 26, 2024 2.1480 2.1480 2.1480 2.1480 2.1480 -
Jul 25, 2024 2.1400 2.1500 1.9130 2.1480 2.1480 3,800
Jul 24, 2024 2.0880 2.0880 2.0800 2.0800 2.0800 2,400
Jul 23, 2024 1.9700 2.0400 1.9700 1.9700 1.9700 5,000
Jul 22, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Jul 19, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 500
Jul 18, 2024 2.0500 2.0500 2.0000 2.0000 2.0000 3,000
Jul 17, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jul 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 5,000
Jul 15, 2024 2.1400 2.1400 2.0000 2.0000 2.0000 3,800
Jul 12, 2024 2.1600 2.1600 2.0560 2.0560 2.0560 1,100
Jul 11, 2024 1.8970 1.8970 1.8970 1.8970 1.8970 -
Jul 10, 2024 1.8970 1.8970 1.8970 1.8970 1.8970 200
Jul 9, 2024 2.0100 2.0500 1.9900 2.0500 2.0500 4,000
Jul 8, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 500
Jul 5, 2024 2.1200 2.1200 1.9200 1.9200 1.9200 3,100
Jul 3, 2024 1.9980 1.9980 1.9980 1.9980 1.9980 300
Jul 2, 2024 1.8650 1.8650 1.8650 1.8650 1.8650 100
Jul 1, 2024 1.8700 1.8700 1.8000 1.8000 1.8000 300
Jun 28, 2024 1.6670 1.8590 1.6670 1.8590 1.8590 1,100
Jun 27, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
Jun 26, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 27,000
Jun 25, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Jun 24, 2024 1.7200 1.9100 1.7200 1.9100 1.9100 2,500
Jun 21, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Jun 20, 2024 1.7800 1.8300 1.7800 1.8300 1.8300 700
Jun 18, 2024 1.8480 1.8480 1.8000 1.8000 1.8000 4,800
Jun 17, 2024 1.7600 1.7910 1.7600 1.7800 1.7800 900
Jun 14, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 5,500
Jun 13, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
Jun 12, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 4,100
Jun 11, 2024 2.0000 2.1600 1.7600 1.7600 1.7600 3,600
Jun 10, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 4,200
Jun 7, 2024 2.1200 2.1600 2.1200 2.1200 2.1200 66,900
Jun 6, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jun 5, 2024 2.0250 2.1600 2.0250 2.1600 2.1600 15,800
Jun 4, 2024 1.9100 1.9400 1.9100 1.9400 1.9400 1,000
Jun 3, 2024 1.6600 2.0250 1.6600 1.9000 1.9000 239,400
May 31, 2024 1.8500 2.0500 1.8500 1.8500 1.8500 15,600
May 30, 2024 1.7000 1.7500 1.7000 1.7500 1.7500 10,600
May 29, 2024 1.6580 1.7000 1.6580 1.6700 1.6700 1,700
May 28, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 24, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 100
May 23, 2024 1.7200 1.8500 1.7200 1.8500 1.8500 1,600
May 22, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
May 21, 2024 1.8700 1.8700 1.8700 1.8700 1.8700 -
May 20, 2024 1.6600 1.8700 1.6600 1.8700 1.8700 1,700
May 17, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
May 16, 2024 1.7500 1.7600 1.7500 1.7600 1.7600 900
May 15, 2024 1.7000 1.8390 1.7000 1.8390 1.8390 76,300
May 14, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,000
May 13, 2024 1.8600 1.8600 1.7000 1.7380 1.7380 1,200
May 10, 2024 1.4800 1.7720 1.4800 1.7300 1.7300 4,100
May 9, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
May 8, 2024 1.7000 1.7100 1.7000 1.7100 1.7100 500
May 7, 2024 1.7020 1.7500 1.7020 1.7500 1.7500 1,400
May 6, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
May 3, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
May 2, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
May 1, 2024 1.7500 1.9900 1.6800 1.9100 1.9100 10,200
Apr 30, 2024 2.0300 2.0400 1.8200 1.8200 1.8200 5,800
Apr 29, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 600
Apr 26, 2024 1.9500 1.9600 1.9500 1.9600 1.9600 7,000
Apr 25, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Apr 24, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Apr 23, 2024 2.0300 2.0500 2.0100 2.0500 2.0500 3,200
Apr 22, 2024 1.9700 2.1470 1.8300 2.1470 2.1470 3,200
Apr 19, 2024 2.0800 2.0800 2.0700 2.0700 2.0700 1,000
Apr 18, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 17, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 16, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 300
Apr 15, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 1,000
Apr 12, 2024 2.1100 2.1100 1.9100 2.0000 2.0000 16,100
Apr 11, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 10, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 9, 2024 2.1050 2.2000 2.1050 2.2000 2.2000 10,800
Apr 8, 2024 2.0200 2.2900 2.0200 2.2900 2.2900 500
Apr 5, 2024 2.0500 2.1800 2.0500 2.1800 2.1800 1,000
Apr 4, 2024 2.1130 2.1130 2.1130 2.1130 2.1130 -
Apr 3, 2024 2.0200 2.1130 2.0200 2.1130 2.1130 2,400
Apr 2, 2024 2.1800 2.1800 2.0300 2.0300 2.0300 10,000
Apr 1, 2024 2.2660 2.2950 2.1530 2.1800 2.1800 6,100
Mar 28, 2024 2.2340 2.2340 2.2340 2.2340 2.2340 -
Mar 27, 2024 2.2340 2.2340 2.2340 2.2340 2.2340 500
Mar 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 100
Mar 25, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 1,300
Mar 22, 2024 2.0700 2.2400 2.0700 2.1500 2.1500 35,500
Mar 21, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 23,000
Mar 20, 2024 2.3170 2.3400 2.3170 2.3400 2.3400 11,000
Mar 19, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Mar 18, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Mar 15, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 200
Mar 14, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 200
Mar 13, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Mar 12, 2024 2.0400 2.1500 2.0400 2.1500 2.1500 3,000
Mar 11, 2024 2.0800 2.1500 2.0800 2.1500 2.1500 35,500
Mar 8, 2024 2.1000 2.1000 2.0500 2.0500 2.0500 10,100
Mar 7, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 100
Mar 6, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 5, 2024 1.9800 2.0000 1.9800 2.0000 2.0000 3,100
Mar 4, 2024 2.1600 2.1600 2.0880 2.1500 2.1500 3,400
Mar 1, 2024 2.2900 2.3100 2.2900 2.3100 2.3100 12,400
Feb 29, 2024 2.2900 2.3000 2.2800 2.2800 2.2800 2,800
Feb 28, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 27, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 300
Feb 23, 2024 2.0900 2.1850 2.0900 2.1850 2.1850 300
Feb 22, 2024 2.2200 2.2200 2.1500 2.1500 2.1500 11,000
Feb 21, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 1,000
Feb 20, 2024 2.2000 2.2000 2.1300 2.1300 2.1300 10,400
Feb 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 15, 2024 2.2000 2.2500 2.2000 2.2000 2.2000 14,000
Feb 14, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 10,000
Feb 13, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 500
Feb 12, 2024 2.2400 2.2600 2.2400 2.2600 2.2600 1,200
Feb 9, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 200
Feb 8, 2024 2.2100 2.2100 2.1400 2.1400 2.1400 700
Feb 7, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Feb 6, 2024 2.2600 2.3400 2.2600 2.3100 2.3100 1,700
Feb 5, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Feb 2, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 5,600
Feb 1, 2024 2.3100 2.3100 2.3000 2.3000 2.3000 300
Jan 31, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jan 30, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 900
Jan 29, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jan 26, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 100
Jan 25, 2024 2.4980 2.5000 2.4500 2.4500 2.4500 1,200
Jan 24, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 4,000
Jan 23, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 200
Jan 22, 2024 2.4500 2.4500 2.3540 2.3540 2.3540 4,400
Jan 19, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 1,000
Jan 18, 2024 2.5560 2.5560 2.5560 2.5560 2.5560 -
Jan 17, 2024 2.5200 2.5560 2.5130 2.5560 2.5560 4,000
Jan 16, 2024 2.4000 2.6300 2.3820 2.3900 2.3900 4,100
Jan 12, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 200
Jan 11, 2024 2.8100 2.8100 2.6000 2.6000 2.6000 900
Jan 10, 2024 2.6000 2.8200 2.6000 2.8200 2.8200 2,000
Jan 9, 2024 2.6350 2.6350 2.6350 2.6350 2.6350 400
Jan 8, 2024 2.7880 2.7880 2.7880 2.7880 2.7880 1,000
Jan 5, 2024 2.7050 2.7050 2.7050 2.7050 2.7050 1,600
Jan 4, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Jan 3, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Jan 2, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 300
Dec 29, 2023 2.8250 2.8250 2.8250 2.8250 2.8250 500
Dec 28, 2023 2.8850 2.9980 2.7700 2.9980 2.9980 15,100
Dec 27, 2023 2.7600 2.7850 2.7600 2.7850 2.7850 200
Dec 26, 2023 2.7520 2.7520 2.7520 2.7520 2.7520 1,800
Dec 22, 2023 2.9400 2.9400 2.6000 2.6000 2.6000 15,000
Dec 21, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Dec 20, 2023 2.7300 2.7800 2.7300 2.7500 2.7500 12,600

Related Tickers

GWLLF Great Wall Motor Company Limited
1.7400
0.00%
 
BAMXF Bayerische Motoren Werke Aktiengesellschaft
79.67
-0.75%
 
EVTV Envirotech Vehicles, Inc.
1.3800
-0.72%
 
ARVLF Arrival
0.0500
0.00%
 
CENN Cenntro Inc.
1.0200
-3.77%
 
RACE Ferrari N.V.
422.83
-2.20%
 
MULN Mullen Automotive, Inc.
1.3200
+7.32%
 
VOW3.DE Volkswagen AG
87.64
+1.13%
 
PSNY Polestar Automotive Holding UK PLC
0.8572
-5.25%
 
FFIE Faraday Future Intelligent Electric Inc.
1.0900
-3.54%