Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Aston Martin Lagonda Global Holdings plc (ARGGY)

Compare
1.0500
+0.0200
+(1.94%)
At close: March 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20251.07001.12001.02001.05001.050047,800
Mar 7, 20251.10001.11001.05001.08001.080087,800
Mar 6, 20251.16001.16001.08001.11001.110016,000
Mar 5, 20251.10001.12001.05001.11001.110064,600
Mar 4, 20251.06001.06000.91100.99000.9900208,700
Mar 3, 20251.06001.08001.03001.06001.060052,000
Feb 28, 20251.02001.08001.01501.05001.0500226,900
Feb 27, 20251.08001.15001.04001.06001.0600345,600
Feb 26, 20251.20001.25001.15001.21001.21001,030,000
Feb 25, 20251.43001.43001.37001.37001.3700673,000
Feb 24, 20251.43001.52001.38001.39001.3900478,500
Feb 21, 20251.50001.58001.44001.45001.4500192,300
Feb 20, 20251.52001.52001.43001.43001.4300252,700
Feb 19, 20251.56001.56001.41001.45001.450053,300
Feb 18, 20251.54001.60001.45001.48001.480087,900
Feb 14, 20251.50001.50001.42001.47001.4700276,300
Feb 13, 20251.41001.45001.40001.43001.4300153,700
Feb 12, 20251.38001.43001.38001.43001.4300107,300
Feb 11, 20251.35001.46001.34001.41001.4100269,400
Feb 10, 20251.34001.42001.34001.40001.4000235,400
Feb 7, 20251.31001.34001.31001.32001.3200202,900
Feb 6, 20251.29001.37001.29001.37001.370093,300
Feb 5, 20251.29001.29001.26001.29001.290014,400
Feb 4, 20251.23001.30001.23001.29001.2900108,000
Feb 3, 20251.22001.28001.22001.27001.270055,100
Jan 31, 20251.28001.30001.27601.28501.285038,600
Jan 30, 20251.32001.34001.31001.33001.330056,200
Jan 29, 20251.29001.31001.27001.28501.285042,500
Jan 28, 20251.29001.31001.28701.28701.287040,200
Jan 27, 20251.29001.31001.27001.29501.295036,700
Jan 24, 20251.30001.33001.30001.33001.3300229,100
Jan 23, 20251.32001.33001.28001.32001.3200184,800
Jan 22, 20251.38001.38001.32001.34001.340071,400
Jan 21, 20251.35001.37001.33001.36001.3600210,400
Jan 17, 20251.30001.31001.27001.29001.2900112,400
Jan 16, 20251.24001.25001.20701.24001.2400253,600
Jan 15, 20251.19001.25001.16001.24001.2400356,500
Jan 14, 20251.21001.22001.19001.22001.220045,700
Jan 13, 20251.24001.27001.23001.24601.2460114,800
Jan 10, 20251.26001.27001.22001.25001.250056,100
Jan 8, 20251.26001.26001.23001.23501.235041,600
Jan 7, 20251.31001.31001.28001.28001.280066,100
Jan 6, 20251.30001.30001.27001.29001.290079,900
Jan 3, 20251.29001.29001.27001.28501.285051,000
Jan 2, 20251.29001.29001.28001.29001.290044,600
Dec 31, 20241.24001.30001.24001.28001.280035,400
Dec 30, 20241.28001.29001.24001.27501.275091,300
Dec 27, 20241.30001.30001.27001.29001.290018,300
Dec 26, 20241.23001.30001.23001.29001.290046,400
Dec 24, 20241.21001.32001.21001.24001.240058,400
Dec 23, 20241.26001.27001.23501.27001.270034,400
Dec 20, 20241.27001.30001.25001.30001.3000113,000
Dec 19, 20241.31001.32001.27001.29001.2900108,200
Dec 18, 20241.30001.32001.27001.29001.290047,800
Dec 17, 20241.27001.30001.27001.28001.280060,500
Dec 16, 20241.25001.27001.23001.24001.240053,400
Dec 13, 20241.33001.33001.28001.29001.290042,600
Dec 12, 20241.36001.39001.36001.36001.360028,600
Dec 11, 20241.38001.40001.36601.39001.390049,500
Dec 10, 20241.37001.38001.34501.37001.3700110,400
Dec 9, 20241.38001.38001.35001.36001.3600177,400
Dec 6, 20241.42001.42001.34001.34001.3400190,100
Dec 5, 20241.36701.40001.36001.37001.370030,000
Dec 4, 20241.38001.39001.36001.37001.370044,900
Dec 3, 20241.32001.36401.32001.36001.3600118,700
Dec 2, 20241.31501.33001.28001.29801.2980162,600
Nov 29, 20241.32001.34001.30001.31001.310030,700
Nov 27, 20241.26001.28001.24001.27001.2700286,800
Nov 26, 20241.36001.36001.26401.30001.3000433,900
Nov 25, 20241.35501.40001.35001.38001.3800100,700
Nov 22, 20241.30001.31001.28001.30001.300067,200
Nov 21, 20241.27501.28701.27001.27001.270066,900
Nov 20, 20241.30001.30001.25001.27801.278039,600
Nov 19, 20241.33001.33001.30001.32001.3200184,900
Nov 18, 20241.38001.39001.33001.34001.3400542,400
Nov 15, 20241.39001.40001.36001.40001.400044,400
Nov 14, 20241.43101.46001.41001.42501.425046,400
Nov 13, 20241.41001.45001.38001.45001.450060,800
Nov 12, 20241.50001.50001.43001.43001.430034,300
Nov 11, 20241.51001.54001.50001.53001.5300127,700
Nov 8, 20241.51001.53001.46001.48801.488044,400
Nov 7, 20241.52001.56001.48001.54001.540097,300
Nov 6, 20241.50001.52001.47001.47001.4700284,500
Nov 5, 20241.47001.57001.47001.54001.540088,200
Nov 4, 20241.52001.52001.44001.52001.520089,800
Nov 1, 20241.38001.50001.38001.45001.450049,400
Oct 31, 20241.42001.49001.37001.44001.4400125,900
Oct 30, 20241.42001.42001.31001.39001.390055,800
Oct 29, 20241.38001.38001.32001.36501.3650148,800
Oct 28, 20241.35001.36001.32501.34001.340028,500
Oct 25, 20241.43001.43001.37001.38501.385037,500
Oct 24, 20241.42001.42001.38001.41001.410030,100
Oct 23, 20241.39001.39001.33001.34001.340027,600
Oct 22, 20241.37001.37001.32001.33001.330030,600
Oct 21, 20241.30001.36001.30001.34001.340036,200
Oct 18, 20241.36001.37001.34001.34001.340031,000
Oct 17, 20241.43001.43001.35001.38001.380075,900
Oct 16, 20241.39001.41001.37001.41001.4100149,000
Oct 15, 20241.39101.44001.39001.42001.4200155,800
Oct 14, 20241.43001.44001.40001.43001.4300191,500
Oct 11, 20241.43001.43001.37001.40001.4000157,200
Oct 10, 20241.50001.50001.41001.43001.430033,800
Oct 9, 20241.50001.50001.42001.45001.4500187,300
Oct 8, 20241.47001.47001.36001.44701.4470135,200
Oct 7, 20241.48001.48001.37001.45001.4500415,800
Oct 4, 20241.34001.44001.34001.44001.4400116,600
Oct 3, 20241.42001.42001.35001.37001.3700147,900
Oct 2, 20241.45001.49001.41001.42501.4250619,100
Oct 1, 20241.56001.59001.53001.55001.5500176,000
Sep 30, 20241.61001.66001.58001.64001.6400741,200
Sep 27, 20242.11002.13002.09002.09002.0900130,300
Sep 26, 20242.06502.08002.00302.02002.0200219,300
Sep 25, 20242.09002.09002.05002.06002.0600103,400
Sep 24, 20242.12002.15002.10502.12002.120067,300
Sep 23, 20242.09002.14002.07002.14002.140078,800
Sep 20, 20242.17002.17002.14002.15002.150033,700
Sep 19, 20242.21002.23002.18002.19002.190058,700
Sep 18, 20242.11002.15002.10802.15002.150034,800
Sep 17, 20242.11002.11002.05602.06602.066019,300
Sep 16, 20242.07002.12002.07002.11002.110015,700
Sep 13, 20242.05002.08102.05002.07002.070046,500
Sep 12, 20242.00002.00001.97001.98501.985010,900
Sep 11, 20241.94001.94101.91001.93901.939038,500
Sep 10, 20241.96501.97001.90001.93001.930058,500
Sep 9, 20241.97001.97001.95001.95101.951027,600
Sep 6, 20241.98002.02001.91001.94001.940048,600
Sep 5, 20242.04502.05002.01002.01002.010086,400
Sep 4, 20241.91001.96001.89001.93001.930030,900
Sep 3, 20241.86001.89001.84001.87401.874023,600
Aug 30, 20241.95001.96001.90501.91001.910054,900
Aug 29, 20241.88001.90001.86001.87001.8700314,600
Aug 28, 20241.89001.92001.87001.90001.9000510,500
Aug 27, 20241.97001.97001.93001.94001.9400121,100
Aug 26, 20241.99002.08001.95001.99001.990055,500
Aug 23, 20241.94001.99001.93001.98001.9800154,900
Aug 22, 20241.97001.97001.91001.93001.930017,200
Aug 21, 20241.94001.95001.92001.94001.940047,600
Aug 20, 20241.89001.91001.87001.90001.900033,500
Aug 19, 20241.89001.91001.88001.88001.880064,200
Aug 16, 20241.83001.85001.81001.84001.840040,700
Aug 15, 20241.83001.85001.81501.85001.8500146,700
Aug 14, 20241.80001.80001.78001.78001.7800100,500
Aug 13, 20241.77001.78001.74001.76501.765022,500
Aug 12, 20241.75001.75001.70001.70001.70005,600
Aug 9, 20241.73001.76001.70501.76001.760086,300
Aug 8, 20241.69001.71001.67001.70001.700058,800
Aug 7, 20241.74001.74001.65001.67001.6700109,600
Aug 6, 20241.71001.73001.70001.70701.707056,500
Aug 5, 20241.65001.75001.63001.73001.7300297,700
Aug 2, 20241.89001.89001.82001.84401.844024,600
Aug 1, 20241.91001.92001.90001.90001.900011,600
Jul 31, 20241.96001.98001.93001.95901.959035,700
Jul 30, 20241.98101.98501.95001.96001.960016,700
Jul 29, 20242.00002.02001.98002.02002.020016,000
Jul 26, 20242.06002.09002.06002.09002.090024,800
Jul 25, 20241.99002.07001.96002.05002.050031,100
Jul 24, 20242.11002.11002.00002.00002.0000115,100
Jul 23, 20241.88701.92001.88001.89501.895028,400
Jul 22, 20241.93001.96001.93001.95001.950010,700
Jul 19, 20241.90001.90001.85001.85201.852019,800
Jul 18, 20241.96501.97001.93001.96001.960025,400
Jul 17, 20241.91001.96001.90001.93001.930024,300
Jul 16, 20241.94001.98001.93701.96001.960025,400
Jul 15, 20242.04002.04502.01002.02002.020042,300
Jul 12, 20242.08002.12002.07002.08002.080030,600
Jul 11, 20242.02002.07002.02002.07002.070011,900
Jul 10, 20242.02002.03002.01002.01002.010034,600
Jul 9, 20241.99002.01001.96002.00002.000053,600
Jul 8, 20241.88001.90001.88001.90001.9000108,900
Jul 5, 20241.88001.88001.81001.85501.855016,900
Jul 3, 20241.82001.83001.80101.83001.83003,500
Jul 2, 20241.75001.77001.72801.74001.740010,800
Jul 1, 20241.85001.85001.77001.77001.77007,100
Jun 28, 20241.79001.81401.76001.76001.760033,400
Jun 27, 20241.77001.80501.75501.77001.770058,500
Jun 26, 20241.86001.88001.84001.88001.880016,600
Jun 25, 20241.88001.92501.87401.92001.920017,200
Jun 24, 20241.95001.96001.91401.91401.91409,900
Jun 21, 20241.82901.87001.82001.86001.86007,600
Jun 20, 20241.86001.91001.85001.89001.890094,300
Jun 18, 20241.80001.83001.79001.80001.8000149,900
Jun 17, 20241.75001.79001.73001.77001.770038,300
Jun 14, 20241.83001.85001.81001.83001.830088,800
Jun 13, 20241.88001.90001.85801.90001.900021,100
Jun 12, 20241.98001.98001.90001.90501.905051,300
Jun 11, 20241.95001.95001.91001.93001.930029,700
Jun 10, 20242.00002.00001.95901.96601.96609,300
Jun 7, 20242.05002.07002.02002.03002.0300110,900
Jun 6, 20242.01002.06002.01002.06002.060078,000
Jun 5, 20241.97001.99001.94001.97001.970075,900
Jun 4, 20241.86001.88001.83001.84501.845056,400
Jun 3, 20241.87001.91001.85001.88001.8800102,300
May 31, 20241.85001.86401.81001.82001.8200279,900
May 30, 20241.70001.73001.69001.71001.710088,500
May 29, 20241.65001.67001.63001.67001.670069,000
May 28, 20241.73001.74001.67001.69001.6900400,300
May 24, 20241.71001.71001.68001.69001.690025,400
May 23, 20241.71001.72601.69001.70001.700031,600
May 22, 20241.70001.73001.69001.69001.6900123,800
May 21, 20241.73001.75001.71001.72501.725050,700
May 20, 20241.76001.78001.76001.78001.780023,900
May 17, 20241.73001.79001.73001.77001.7700102,400
May 16, 20241.74001.79001.73501.79001.7900150,800
May 15, 20241.81001.81001.75801.81001.81009,800
May 14, 20241.75001.80001.75001.80001.800076,900
May 13, 20241.73001.76201.73001.73001.730017,300
May 10, 20241.68201.70001.68001.68001.68004,800
May 9, 20241.69001.69001.67001.68001.680010,200
May 8, 20241.66001.68001.65001.68001.680014,100
May 7, 20241.76001.76001.68001.69001.690040,900
May 6, 20241.70001.78001.70001.72001.720011,800
May 3, 20241.79001.82001.71001.71001.710045,800
May 2, 20241.69001.69001.65501.66001.6600137,600
May 1, 20241.71001.74001.69001.72001.7200189,500
Apr 30, 20241.86001.87001.82001.82001.820072,100
Apr 29, 20241.93001.94001.90001.91001.910010,100
Apr 26, 20241.87001.91001.87001.88001.8800118,000
Apr 25, 20241.86001.89001.83501.88001.880017,900
Apr 24, 20241.89001.91001.87501.90001.900012,500
Apr 23, 20241.91001.93001.91001.93001.93002,200
Apr 22, 20241.85501.90001.85501.89301.89303,900
Apr 19, 20241.85001.86001.83001.84001.840017,000
Apr 18, 20241.84001.86001.82001.83001.830029,800
Apr 17, 20241.88001.88001.84001.84001.840012,700
Apr 16, 20241.86001.89001.84001.89001.890054,500
Apr 15, 20242.00002.00001.90001.90001.900028,500
Apr 12, 20241.95001.97001.91001.93001.930031,300
Apr 11, 20242.04002.04001.96001.97001.970034,500
Apr 10, 20242.04002.05001.98001.99001.9900254,900
Apr 9, 20242.15502.15502.09502.11002.11003,200
Apr 8, 20242.09002.11002.07002.07002.070010,300
Apr 5, 20242.01002.01901.99001.99001.990016,800
Apr 4, 20242.09002.11002.05002.05002.05008,300
Apr 3, 20241.97002.03001.96002.03002.0300126,200
Apr 2, 20242.03002.03002.00002.01002.010024,500
Apr 1, 20242.10002.22002.07002.07002.0700249,100
Mar 28, 20242.16002.16002.12002.12002.12006,700
Mar 27, 20242.13002.19002.12002.15002.150035,800
Mar 26, 20242.15002.15002.12002.13002.130027,700
Mar 25, 20242.14002.17002.13502.17002.170089,500
Mar 22, 20242.19002.19002.13002.16002.160028,100
Mar 21, 20242.15002.17002.11002.11002.110056,400
Mar 20, 20242.12002.22002.12002.20002.200025,100
Mar 19, 20242.12002.12002.08002.11002.1100119,600
Mar 18, 20242.14002.14002.09002.09002.090019,000
Mar 15, 20242.00002.03502.00002.02002.020078,800
Mar 14, 20242.17002.17002.07002.07002.070017,700
Mar 13, 20242.13002.15002.12002.13002.130029,000
Mar 12, 20242.11002.14002.08002.11002.110099,700
Mar 11, 20242.00002.09002.00002.08002.080062,600

Related Tickers

VLVOF Volvo Car AB (publ.)
2.3900
0.00%
 
DRPRY Dr. Ing. h.c. F. Porsche AG
6.19
-0.32%
 
VLVCY Volvo Car AB (publ.)
4.4675
0.00%
 
FHYD.V First Hydrogen Corp.
0.3750
-1.32%
 
VLKAF Volkswagen AG
121.25
+0.83%
 
ZAPP Zapp Electric Vehicles Group Limited
0.7890
-4.94%
 
000270.KS Kia Corporation
98,400.00
+0.41%
 
MZDAY Mazda Motor Corporation
3.3800
-1.46%
 
GELYF Geely Automobile Holdings Limited
2.1600
-0.46%
 
AYRO Ayro, Inc.
0.5200
-8.93%