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 )

1.900 -0.005 (-0.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 13, 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 (%)
Aug 30, 2019 6.050 6.050 5.935 5.970 2,100 +0.12(+2.05%)
Aug 29, 2019 5.850 5.850 5.850 5.850 236 -0.20(-3.31%)
Aug 28, 2019 6.050 6.050 6.050 23 +0.00(+0.00%)
Aug 27, 2019 6.100 6.100 6.050 6.050 430 -0.05(-0.82%)
Aug 26, 2019 5.950 6.120 5.950 6.100 1,008 +0.49(+8.73%)
Aug 23, 2019 5.800 5.800 5.610 5.610 1,300 -0.44(-7.27%)
Aug 22, 2019 6.050 6.050 6.050 6.050 325 +0.25(+4.31%)
Aug 21, 2019 5.800 5.800 5.800 5.800 9,352 +0.00(+0.00%)
Aug 20, 2019 5.800 5.800 5.800 5.800 2,049 +0.15(+2.65%)
Aug 19, 2019 5.500 5.650 5.500 5.650 5,494 -0.05(-0.88%)
Aug 16, 2019 5.520 5.700 5.520 5.700 8,500 +0.18(+3.26%)
Aug 15, 2019 5.290 5.520 5.290 5.520 4,512 -0.18(-3.16%)
Aug 14, 2019 5.700 5.700 5.700 5.700 6,736 -0.35(-5.79%)
Aug 13, 2019 5.990 6.100 5.900 6.050 2,380 -0.12(-2.02%)
Aug 12, 2019 6.175 6.175 6.175 6.175 113 +0.03(+0.55%)
Aug 09, 2019 6.141 6.141 6.141 6.141 200 +0.14(+2.35%)
Aug 08, 2019 6.040 6.040 6.000 6.000 10,582 +0.25(+4.35%)
Aug 07, 2019 5.642 5.750 5.570 5.750 5,905 +0.00(+0.00%)
Aug 06, 2019 5.750 5.880 5.670 5.750 6,453 +0.20(+3.60%)
Aug 05, 2019 5.600 5.680 5.550 5.550 10,820 -0.25(-4.31%)
Aug 02, 2019 5.950 5.950 5.650 5.800 2,400 -0.27(-4.45%)
Aug 01, 2019 6.150 6.250 6.070 6.070 29,873 -0.14(-2.25%)
Jul 31, 2019 6.160 6.250 6.125 6.210 14,145 -0.73(-10.52%)
Jul 30, 2019 7.000 7.080 6.940 6.940 667 -0.42(-5.71%)
Jul 29, 2019 7.150 7.370 7.150 7.360 930 -0.21(-2.77%)
Jul 26, 2019 7.693 7.693 7.500 7.570 21,500 -0.42(-5.32%)
Jul 25, 2019 8.390 8.390 7.995 7.995 10,142 -1.89(-19.08%)
Jul 24, 2019 10.05 10.05 9.688 9.880 147,703 -2.92(-22.81%)
Jul 23, 2019 12.80 12.80 12.80 24 +0.00(+0.00%)
Jul 22, 2019 12.80 12.80 12.80 12.80 126 +0.38(+3.06%)
Jul 18, 2019 12.42 12.42 12.42 0 -0.13(-1.04%)
Jul 17, 2019 12.55 12.55 12.55 12.55 159 +0.01(+0.04%)
Jul 16, 2019 12.25 12.54 12.25 12.54 267 +0.44(+3.59%)
Jul 15, 2019 12.00 12.11 12.00 12.11 278 +0.11(+0.92%)
Jul 12, 2019 12.00 12.00 12.00 12.00 100 +0.47(+4.08%)
Jul 11, 2019 11.53 11.53 11.53 11.53 479 -1.34(-10.41%)
Jul 10, 2019 12.87 12.87 12.87 2 +0.00(+0.00%)
Jul 08, 2019 12.87 12.87 12.87 0 -0.39(-2.94%)
Jul 05, 2019 13.26 13.26 13.26 82 +0.00(+0.00%)
Jul 03, 2019 13.26 13.26 13.26 13.26 700 -0.03(-0.23%)
Jul 02, 2019 13.29 13.29 13.29 13.29 231 +0.07(+0.53%)
Jul 01, 2019 13.22 13.22 13.22 2 +0.00(+0.00%)
Jun 28, 2019 13.22 13.22 13.22 37 +0.00(+0.00%)
Jun 27, 2019 13.22 13.22 13.22 13.22 393 -0.39(-2.87%)
Jun 26, 2019 13.61 13.61 13.61 10 +0.00(+0.00%)
Jun 24, 2019 13.61 13.61 13.61 0 +0.36(+2.72%)
Jun 21, 2019 13.25 13.25 13.25 102 +0.00(+0.00%)
Jun 20, 2019 13.25 13.25 13.25 4 +0.00(+0.00%)
Jun 19, 2019 13.88 13.90 13.25 13.25 1,325 -0.13(-0.97%)
Jun 14, 2019 13.38 13.38 13.38 0 -0.42(-3.04%)
Jun 13, 2019 13.80 13.80 13.80 13.80 227 +0.21(+1.55%)
Jun 12, 2019 13.59 13.59 13.59 2,149 +0.00(+0.00%)
Jun 11, 2019 13.80 13.80 13.59 13.59 820 +0.18(+1.34%)
Jun 10, 2019 13.05 13.41 13.05 13.41 657 +0.21(+1.59%)
Jun 07, 2019 13.20 13.20 13.20 105 +0.00(+0.00%)
Jun 06, 2019 13.19 13.20 13.19 13.20 244 +1.79(+15.69%)
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.