Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.805 +0.035 (+1.98%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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 (%)
Nov 30, 2023 2.920 2.950 2.840 2.870 20,923 -0.15(-4.97%)
Nov 29, 2023 3.020 3.089 2.990 3.020 38,860 +0.00(+0.00%)
Nov 28, 2023 2.950 3.040 2.950 3.020 23,815 +0.04(+1.48%)
Nov 27, 2023 2.950 3.000 2.950 2.976 16,372 +0.05(+1.57%)
Nov 24, 2023 2.970 2.980 2.930 2.930 3,413 -0.00(-0.09%)
Nov 22, 2023 2.880 2.960 2.880 2.933 20,378 +0.04(+1.54%)
Nov 21, 2023 2.950 2.960 2.861 2.888 18,240 +0.04(+1.33%)
Nov 20, 2023 2.850 2.870 2.850 2.850 5,411 +0.02(+0.71%)
Nov 17, 2023 2.770 2.830 2.770 2.830 12,053 +0.19(+7.20%)
Nov 16, 2023 2.640 2.730 2.640 2.640 37,258 -0.11(-4.00%)
Nov 15, 2023 2.800 2.810 2.741 2.750 23,727 +0.05(+1.85%)
Nov 14, 2023 2.680 2.700 2.660 2.700 66,198 +0.20(+8.00%)
Nov 13, 2023 2.590 2.590 2.481 2.500 14,788 -0.02(-0.79%)
Nov 10, 2023 2.539 2.539 2.471 2.520 2,727 -0.06(-2.51%)
Nov 09, 2023 2.640 2.640 2.585 2.585 3,639 +0.02(+0.58%)
Nov 08, 2023 2.571 2.600 2.570 2.570 1,865 +0.03(+1.18%)
Nov 07, 2023 2.461 2.628 2.441 2.540 13,333 -0.02(-0.80%)
Nov 06, 2023 2.730 2.730 2.551 2.560 15,843 -0.07(-2.65%)
Nov 03, 2023 2.630 2.650 2.575 2.630 7,460 +0.14(+5.62%)
Nov 02, 2023 2.440 2.490 2.400 2.490 62,207 -0.06(-2.35%)
Nov 01, 2023 2.290 2.570 2.290 2.550 179,652 -0.14(-5.20%)
Oct 31, 2023 2.580 2.690 2.580 2.690 7,763 +0.05(+1.89%)
Oct 30, 2023 2.590 2.650 2.570 2.640 41,851 +0.09(+3.53%)
Oct 27, 2023 2.580 2.590 2.530 2.550 4,886 +0.01(+0.41%)
Oct 26, 2023 2.530 2.600 2.510 2.540 12,545 -0.04(-1.56%)
Oct 25, 2023 2.550 2.610 2.550 2.580 36,265 -0.05(-1.90%)
Oct 24, 2023 2.630 2.710 2.620 2.630 44,328 -0.12(-4.36%)
Oct 23, 2023 2.580 2.750 2.580 2.750 5,010 +0.10(+3.77%)
Oct 20, 2023 2.637 2.680 2.601 2.650 14,882 -0.09(-3.38%)
Oct 19, 2023 2.810 2.879 2.730 2.743 15,154 -0.16(-5.42%)
Oct 18, 2023 2.830 2.900 2.820 2.900 53,645 +0.01(+0.33%)
Oct 17, 2023 2.910 2.959 2.870 2.890 7,786 -0.03(-1.01%)
Oct 16, 2023 2.930 2.960 2.917 2.920 8,301 +0.06(+2.10%)
Oct 13, 2023 2.980 2.980 2.860 2.860 3,638 -0.08(-2.72%)
Oct 12, 2023 3.000 3.030 2.940 2.940 15,476 -0.11(-3.61%)
Oct 11, 2023 3.050 3.070 3.000 3.050 21,004 +0.01(+0.33%)
Oct 10, 2023 3.060 3.080 3.020 3.040 23,718 +0.06(+2.01%)
Oct 09, 2023 2.940 3.000 2.920 2.980 98,745 -0.10(-3.25%)
Oct 06, 2023 3.010 3.090 2.990 3.080 34,383 +0.07(+2.34%)
Oct 05, 2023 3.170 3.170 2.970 3.010 90,788 -0.20(-6.09%)
Oct 04, 2023 3.180 3.378 3.120 3.205 32,686 -0.05(-1.46%)
Oct 03, 2023 3.350 3.350 3.250 3.252 9,389 -0.05(-1.44%)
Oct 02, 2023 3.350 3.350 3.280 3.300 4,242 -0.18(-5.16%)
Sep 29, 2023 3.580 3.610 3.441 3.480 47,516 +0.30(+9.42%)
Sep 28, 2023 3.160 3.180 3.150 3.180 2,819 -0.03(-0.92%)
Sep 27, 2023 3.190 3.230 3.150 3.209 8,581 +0.01(+0.45%)
Sep 26, 2023 3.240 3.240 3.180 3.195 25,103 -0.05(-1.39%)
Sep 25, 2023 3.170 3.240 3.240 3.240 20,721 -0.14(-4.15%)
Sep 22, 2023 3.500 3.500 3.380 3.380 46,921 -0.10(-2.88%)
Sep 21, 2023 3.490 3.550 3.440 3.480 67,419 -0.27(-7.19%)
Sep 20, 2023 3.740 3.820 3.740 3.750 14,028 -0.01(-0.27%)
Sep 19, 2023 3.680 3.760 3.650 3.760 47,618 +0.09(+2.45%)
Sep 18, 2023 3.760 3.780 3.550 3.670 127,742 -0.32(-8.02%)
Sep 15, 2023 4.000 4.040 3.990 3.990 17,065 -0.12(-2.92%)
Sep 14, 2023 4.065 4.120 4.040 4.110 25,278 +0.00(+0.00%)
Sep 13, 2023 4.090 4.130 4.090 4.110 22,138 -0.05(-1.32%)
Sep 12, 2023 4.130 4.190 4.130 4.165 9,844 -0.07(-1.54%)
Sep 11, 2023 4.190 4.250 4.190 4.230 11,305 +0.08(+1.94%)
Sep 08, 2023 4.080 4.180 4.080 4.150 4,583 +0.11(+2.72%)
Sep 07, 2023 4.100 4.100 4.010 4.040 15,785 -0.12(-2.90%)
Sep 06, 2023 4.270 4.270 4.160 4.160 11,152 -0.17(-3.91%)
Sep 05, 2023 4.335 4.359 4.300 4.330 18,385 +0.00(+0.00%)
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.