ARGGY - Aston Martin Lagonda Global Holdings plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20206.266.276.016.186.1826,865
Jan 16, 20206.266.516.266.456.4518,361
Jan 15, 20206.066.375.846.376.3710,073
Jan 14, 20206.076.296.076.296.2916,246
Jan 13, 20206.006.116.006.106.1020,356
Jan 10, 20205.776.945.776.256.2533,002
Jan 09, 20205.675.675.415.505.5023,748
Jan 08, 20205.585.605.505.595.5923,818
Jan 07, 20206.306.305.755.925.9247,484
Jan 06, 20206.897.156.827.157.154,627
Jan 03, 20207.307.307.207.297.296,694
Jan 02, 20207.297.337.227.337.334,737
Dec 31, 20196.777.126.777.077.073,309
Dec 30, 20196.997.066.747.067.062,707
Dec 27, 20197.067.067.057.057.05900
Dec 26, 20197.047.197.007.007.003,753
Dec 24, 20197.037.037.037.037.03114
Dec 23, 20196.957.456.906.906.9010,911
Dec 20, 20196.956.956.726.786.784,999
Dec 19, 20197.207.247.097.157.159,611
Dec 18, 20197.497.507.457.457.457,662
Dec 17, 20197.527.527.407.407.404,655
Dec 16, 20197.857.857.607.857.853,739
Dec 13, 20197.757.757.557.697.6910,784
Dec 12, 20198.168.207.998.008.0011,228
Dec 11, 20197.647.647.647.647.64-
Dec 10, 20197.507.647.507.647.641,152
Dec 09, 20197.677.787.677.737.735,197
Dec 06, 20198.258.408.118.408.408,390
Dec 05, 20197.648.007.648.008.0022,251
Dec 04, 20196.856.856.536.546.543,303
Dec 03, 20196.656.656.656.656.6510,650
Dec 02, 20196.997.006.956.956.954,835
Nov 29, 20197.407.407.357.357.355,024
Nov 27, 20197.507.657.507.657.652,253
Nov 26, 20196.806.946.806.906.9016,276
Nov 25, 20196.496.576.456.576.572,527
Nov 22, 20196.456.556.306.496.495,795
Nov 21, 20196.196.306.156.306.304,409
Nov 20, 20195.706.035.706.036.033,739
Nov 19, 20196.206.205.905.905.90809
Nov 18, 20196.456.496.306.306.304,885
Nov 15, 20196.556.606.516.606.60908
Nov 14, 20196.406.406.406.406.40-
Nov 13, 20196.456.456.406.406.40705
Nov 12, 20196.556.556.426.426.422,167
Nov 11, 20196.306.516.306.466.461,652
Nov 08, 20195.895.895.895.895.89525
Nov 07, 20195.375.605.365.605.603,215
Nov 06, 20195.355.355.355.355.35110
Nov 05, 20195.485.485.425.425.421,084
Nov 04, 20195.465.465.465.465.46-
Nov 01, 20195.425.465.395.465.4657,017
Oct 31, 20195.355.355.295.295.294,435
Oct 30, 20195.645.645.385.385.382,300
Oct 29, 20195.705.705.405.405.401,986
Oct 28, 20195.905.905.685.685.6814,666
Oct 25, 20196.026.026.026.026.02-
Oct 24, 20196.026.026.026.026.02-
Oct 23, 20196.026.026.026.026.02100
Oct 22, 20196.216.216.096.116.112,415
Oct 21, 20196.306.306.306.306.30124
Oct 18, 20196.286.376.286.306.3010,605
Oct 17, 20196.406.406.406.406.40200
Oct 16, 20196.106.106.106.106.101,755
Oct 15, 20195.865.865.865.865.86100
Oct 14, 20195.655.655.655.655.65-
Oct 11, 20195.725.765.655.655.654,355
Oct 10, 20195.295.295.205.295.292,187
Oct 09, 20195.495.495.405.405.40673
Oct 08, 20195.705.705.505.505.5017,995
Oct 07, 20196.086.085.956.086.081,675
Oct 04, 20196.156.156.156.156.15-
Oct 03, 20196.156.156.156.156.15-
Oct 02, 20196.156.156.156.156.15-
Oct 01, 20196.356.356.156.156.15563
Sep 30, 20196.546.756.546.656.651,552
Sep 27, 20197.157.157.057.117.11334
Sep 26, 20197.157.157.157.157.15101
Sep 25, 20197.157.157.157.157.15-
Sep 24, 20197.347.347.157.157.153,800
Sep 23, 20197.657.657.657.657.65-
Sep 20, 20197.607.657.607.657.65372
Sep 19, 20197.257.397.257.397.395,108
Sep 18, 20196.886.886.886.886.88700
Sep 17, 20196.787.006.786.806.805,500
Sep 16, 20197.187.307.187.307.30507
Sep 13, 20197.407.507.407.507.50400
Sep 12, 20197.057.057.057.057.05290
Sep 11, 20197.507.507.377.377.371,700
Sep 10, 20196.856.886.756.756.753,809
Sep 09, 20196.406.406.406.406.40-
Sep 06, 20196.406.406.406.406.40-
Sep 05, 20196.406.406.406.406.40500
Sep 04, 20195.905.905.905.905.90-
Sep 03, 20195.905.905.905.905.901,000
Aug 30, 20196.056.055.935.975.972,131
Aug 29, 20195.855.855.855.855.85236
Aug 28, 20196.056.056.056.056.05-
Aug 27, 20196.106.106.056.056.05430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...