Indicators

Aston Martin Lagonda Global ADR (OP: ARGGY )

2.047 +0.077 (+3.93%)

Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6400	0.6960	0.6400	0.6860	2,585,500	-0.06(-8.53%)
May 28, 2020	0.6990	0.8200	0.6800	0.7500	4,360,906	+0.11(+16.46%)
May 27, 2020	0.6390	0.6500	0.6040	0.6440	2,158,300	+0.05(+8.24%)
May 26, 2020	0.5499	0.6290	0.5220	0.5950	2,941,766	+0.13(+27.96%)
May 22, 2020	0.4470	0.4800	0.4299	0.4650	369,800	-0.01(-2.11%)
May 21, 2020	0.4590	0.4850	0.4300	0.4750	456,780	+0.00(+1.04%)
May 20, 2020	0.4610	0.4880	0.4500	0.4701	345,274	+0.00(+0.56%)
May 19, 2020	0.5299	0.5299	0.4600	0.4675	481,981	-0.03(-6.31%)
May 18, 2020	0.5340	0.5340	0.4500	0.4990	1,182,468	+0.05(+10.89%)
May 15, 2020	0.4500	0.4600	0.3800	0.4500	1,329,500	+0.05(+13.92%)
May 14, 2020	0.3800	0.3950	0.3331	0.3950	837,337	-0.00(-0.50%)
May 13, 2020	0.4000	0.4708	0.3625	0.3970	2,496,254	-0.34(-46.35%)
May 12, 2020	1.400	1.400	0.7350	0.7400	832,631	-1.36(-64.76%)
May 11, 2020	0.9780	2.760	0.5000	2.100	169,825	-1.86(-46.97%)
May 08, 2020	4.090	4.090	3.800	3.960	28,500	-0.14(-3.41%)
May 07, 2020	4.050	4.490	4.050	4.100	7,864	-0.39(-8.69%)
May 06, 2020	4.200	4.490	4.000	4.490	8,861	+0.29(+6.90%)
May 05, 2020	4.650	4.650	4.200	4.200	1,187	-0.07(-1.64%)
May 04, 2020	4.100	4.270	4.020	4.270	4,941	+0.06(+1.43%)

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.