Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.790 -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 4.575 4.575 4.210 4.210 400 +0.04(+0.96%)
Apr 30, 2020 4.900 4.900 4.170 4.170 6,086 -0.46(-9.94%)
Apr 29, 2020 4.840 4.950 4.400 4.630 5,482 +0.23(+5.23%)
Apr 28, 2020 4.950 4.950 4.350 4.400 3,844 -0.55(-11.11%)
Apr 27, 2020 4.530 4.990 4.210 4.950 4,191 +0.42(+9.27%)
Apr 24, 2020 4.800 4.800 4.530 4.530 5,100 -0.27(-5.62%)
Apr 23, 2020 5.000 5.000 4.800 4.800 2,971 +0.00(+0.00%)
Apr 22, 2020 4.800 5.000 4.500 4.800 4,435 +0.00(+0.00%)
Apr 21, 2020 4.725 6.000 4.650 4.800 21,857 +0.15(+3.23%)
Apr 20, 2020 3.060 5.000 3.030 4.650 32,952 +0.95(+25.68%)
Apr 17, 2020 4.000 4.000 3.700 3.700 2,200 -0.20(-5.13%)
Apr 16, 2020 2.720 3.950 2.720 3.900 4,824 +0.65(+20.00%)
Apr 15, 2020 4.100 4.100 3.210 3.250 12,968 -0.73(-18.34%)
Apr 14, 2020 3.170 4.000 3.110 3.980 6,836 -0.02(-0.50%)
Apr 13, 2020 3.600 4.745 3.110 4.000 19,656 +0.88(+28.21%)
Apr 09, 2020 3.150 3.270 3.120 3.120 9,000 +0.05(+1.56%)
Apr 08, 2020 3.200 3.270 3.072 3.072 2,799 +0.15(+5.28%)
Apr 07, 2020 2.918 2.918 2.918 32 +0.00(+0.00%)
Apr 06, 2020 2.980 2.980 2.918 2.918 7,355 +0.03(+0.97%)
Apr 03, 2020 2.300 3.270 2.040 2.890 10,500 +0.39(+15.37%)
Apr 02, 2020 2.700 2.700 2.500 2.505 12,986 +0.00(+0.20%)
Apr 01, 2020 3.289 3.289 2.400 2.500 20,297 -0.44(-14.99%)
Mar 31, 2020 3.170 3.170 2.800 2.941 12,198 -0.43(-12.82%)
Mar 30, 2020 2.880 3.440 2.880 3.373 19,514 -0.01(-0.22%)
Mar 27, 2020 3.390 3.390 3.200 3.381 12,600 +0.00(+0.03%)
Mar 26, 2020 3.490 3.490 3.150 3.380 8,116 -0.10(-2.87%)
Mar 25, 2020 3.604 3.604 3.000 3.480 15,186 +1.07(+44.22%)
Mar 24, 2020 2.310 2.440 2.310 2.413 25,711 +0.16(+7.24%)
Mar 23, 2020 2.350 2.350 2.000 2.250 8,610 +0.35(+18.42%)
Mar 20, 2020 2.310 2.350 1.740 1.900 115,800 -0.35(-15.56%)
Mar 19, 2020 2.272 2.300 2.100 2.250 8,461 -0.05(-2.17%)
Mar 18, 2020 2.350 2.350 2.090 2.300 8,892 -0.05(-2.13%)
Mar 17, 2020 2.361 2.400 2.150 2.350 4,322 +0.02(+0.86%)
Mar 16, 2020 2.020 2.790 1.705 2.330 32,809 -0.97(-29.39%)
Mar 13, 2020 3.050 3.300 2.850 3.300 20,300 +0.00(+0.00%)
Mar 12, 2020 2.610 3.300 2.500 3.300 17,622 +0.55(+20.00%)
Mar 11, 2020 2.775 2.990 2.750 2.750 23,542 +0.02(+0.92%)
Mar 10, 2020 2.850 2.950 2.500 2.725 96,138 -0.02(-0.91%)
Mar 09, 2020 2.930 3.000 2.650 2.750 43,214 -0.92(-25.07%)
Mar 06, 2020 3.550 3.670 3.440 3.670 47,500 -0.22(-5.66%)
Mar 05, 2020 3.840 3.900 3.800 3.890 19,388 -0.09(-2.26%)
Mar 04, 2020 3.875 3.980 3.800 3.980 16,775 -0.01(-0.25%)
Mar 03, 2020 3.950 4.000 3.820 3.990 29,093 +0.17(+4.45%)
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.