ARGGY - Aston Martin Lagonda Global Holdings plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 20195.956.125.956.106.101,008
Aug 23, 20195.805.805.615.615.611,345
Aug 22, 20196.056.056.056.056.05325
Aug 21, 20195.805.805.805.805.809,352
Aug 20, 20195.805.805.805.805.802,049
Aug 19, 20195.505.655.505.655.655,494
Aug 16, 20195.525.705.525.705.708,532
Aug 15, 20195.295.525.295.525.524,512
Aug 14, 20195.705.705.705.705.706,736
Aug 13, 20195.996.105.906.056.052,380
Aug 12, 20196.186.186.186.186.18113
Aug 09, 20196.146.146.146.146.14297
Aug 08, 20196.046.046.006.006.0010,582
Aug 07, 20195.645.755.575.755.755,905
Aug 06, 20195.755.885.675.755.756,453
Aug 05, 20195.605.685.555.555.5510,820
Aug 02, 20195.955.955.655.805.802,462
Aug 01, 20196.156.256.076.076.0729,873
Jul 31, 20196.166.256.136.216.2114,145
Jul 30, 20197.007.086.946.946.94667
Jul 29, 20197.157.377.157.367.36930
Jul 26, 20197.697.697.507.577.5721,544
Jul 25, 20198.398.397.997.997.9910,142
Jul 24, 201910.0510.059.699.889.88147,703
Jul 23, 201912.8012.8012.8012.8012.80-
Jul 22, 201912.8012.8012.8012.8012.80126
Jul 19, 201912.4212.4212.4212.4212.42-
Jul 18, 201912.3912.4212.3912.4212.42455
Jul 17, 201912.5512.5512.5512.5512.55159
Jul 16, 201912.2512.5512.2512.5512.55267
Jul 15, 201912.0012.1112.0012.1112.11278
Jul 12, 201912.0012.0012.0012.0012.00110
Jul 11, 201911.5311.5311.5311.5311.53479
Jul 10, 201912.8712.8712.8712.8712.87-
Jul 09, 201912.8712.8712.8712.8712.87-
Jul 08, 201912.9012.9012.8712.8712.87774
Jul 05, 201913.2613.2613.2613.2613.26-
Jul 03, 201913.2613.2613.2613.2613.26745
Jul 02, 201913.2913.2913.2913.2913.29227
Jul 01, 201913.2213.2213.2213.2213.22-
Jun 28, 201913.2213.2213.2213.2213.22-
Jun 27, 201913.2213.2213.2213.2213.22393
Jun 26, 201913.6113.6113.6113.6113.61-
Jun 25, 201913.6113.6113.6113.6113.61-
Jun 24, 201913.4513.6113.4513.6113.61437
Jun 21, 201913.2513.2513.2513.2513.25-
Jun 20, 201913.2513.2513.2513.2513.25-
Jun 19, 201913.8813.9013.2513.2513.251,325
Jun 18, 201913.3813.3813.3813.3813.38-
Jun 17, 201913.3813.3813.3813.3813.38-
Jun 14, 201913.3813.3813.3813.3813.38463
Jun 13, 201913.8013.8013.8013.8013.80227
Jun 12, 201913.4113.4113.4113.4113.41-
Jun 11, 201913.4113.4113.4113.4113.41787
Jun 10, 2019------
Jun 07, 201913.2013.2013.2013.2013.20-
Jun 06, 201913.1913.2013.1913.2013.20244
Jun 05, 201911.4111.4111.4111.4111.41-
Jun 04, 201911.4111.4111.4111.4111.41-
Jun 03, 201911.4111.4111.4111.4111.41-
May 31, 201911.4011.4110.9111.4111.417,307
May 30, 201911.6111.6111.6111.6111.61-
May 29, 201911.6111.6111.6111.6111.6166
May 28, 201911.6211.6311.0611.6111.611,127
May 24, 201911.1011.1011.1011.1011.10-
May 23, 201910.8011.1010.8011.1011.10580
May 22, 201910.9110.9110.8510.8510.856,215
May 21, 201911.0211.0211.0211.0211.02-
May 20, 201911.0211.0211.0211.0211.02-
May 17, 201911.0211.0411.0211.0211.025,354
May 16, 201911.0511.5911.0511.5911.598,833
May 15, 201910.4710.4710.4710.4710.471,781
May 14, 201911.1811.1811.1811.1811.18-
May 13, 201911.1811.1811.1811.1811.18-
May 10, 201911.1811.1811.1811.1811.18115
May 09, 201912.0912.0912.0912.0912.09-
May 08, 201912.0912.0912.0912.0912.09-
May 07, 201912.0912.0912.0912.0912.09-
May 06, 201912.0912.0912.0912.0912.09-
May 03, 201912.0412.0911.7312.0912.09600
May 02, 201913.3613.3613.3613.3613.36-
May 01, 201913.3613.3613.3613.3613.36-
Apr 30, 201913.3613.3613.3613.3613.36-
Apr 29, 201913.3613.3613.3613.3613.36-
Apr 26, 201913.3613.3613.3613.3613.36-
Apr 25, 201913.3613.3613.3613.3613.36-
Apr 24, 201913.3613.3613.3613.3613.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...