Skip to main content

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.020 -0.040 (-3.77%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.050 1.050 1.000 1.020 26,466 -0.04(-3.77%)
Mar 12, 2025 1.070 1.070 1.000 1.060 21,475 +0.02(+1.44%)
Mar 11, 2025 1.060 1.070 1.020 1.045 32,440 -0.01(-0.48%)
Mar 10, 2025 1.070 1.120 1.020 1.050 47,821 -0.03(-2.78%)
Mar 07, 2025 1.100 1.110 1.050 1.080 87,804 -0.03(-2.69%)
Mar 06, 2025 1.080 1.160 1.080 1.110 15,952 -0.00(-0.02%)
Mar 05, 2025 1.080 1.120 1.050 1.110 64,586 +0.12(+12.12%)
Mar 04, 2025 1.030 1.060 0.9113 0.9900 208,749 -0.07(-6.60%)
Mar 03, 2025 1.060 1.080 1.030 1.060 51,963 +0.01(+0.95%)
Feb 28, 2025 1.020 1.080 1.015 1.050 226,858 -0.01(-0.94%)
Feb 27, 2025 1.080 1.150 1.040 1.060 345,625 -0.15(-12.40%)
Feb 26, 2025 1.200 1.250 1.150 1.210 1,029,978 -0.16(-11.68%)
Feb 25, 2025 1.430 1.430 1.370 1.370 672,951 -0.02(-1.44%)
Feb 24, 2025 1.480 1.520 1.380 1.390 478,509 -0.06(-4.14%)
Feb 21, 2025 1.500 1.580 1.440 1.450 192,335 +0.02(+1.40%)
Feb 20, 2025 1.450 1.520 1.430 1.430 252,729 -0.02(-1.38%)
Feb 19, 2025 1.450 1.560 1.410 1.450 53,282 -0.03(-2.03%)
Feb 18, 2025 1.540 1.600 1.450 1.480 87,890 +0.01(+0.68%)
Feb 14, 2025 1.500 1.500 1.420 1.470 276,256 +0.04(+2.80%)
Feb 13, 2025 1.410 1.450 1.400 1.430 153,678 +0.00(+0.00%)
Feb 12, 2025 1.380 1.430 1.380 1.430 107,339 +0.02(+1.42%)
Feb 11, 2025 1.350 1.460 1.340 1.410 269,412 +0.01(+0.71%)
Feb 10, 2025 1.340 1.420 1.340 1.400 235,377 +0.08(+6.06%)
Feb 07, 2025 1.339 1.340 1.310 1.320 202,915 -0.05(-3.65%)
Feb 06, 2025 1.290 1.370 1.290 1.370 93,314 +0.08(+6.22%)
Feb 05, 2025 1.290 1.290 1.260 1.290 14,360 -0.00(-0.02%)
Feb 04, 2025 1.230 1.300 1.230 1.290 108,023 +0.02(+1.57%)
Feb 03, 2025 1.240 1.280 1.220 1.270 55,067 -0.01(-1.17%)
Jan 31, 2025 1.280 1.300 1.276 1.285 38,565 -0.05(-3.38%)
Jan 30, 2025 1.310 1.340 1.310 1.330 56,179 +0.05(+3.50%)
Jan 29, 2025 1.290 1.310 1.270 1.285 42,531 -0.00(-0.19%)
Jan 28, 2025 1.290 1.310 1.287 1.287 40,230 -0.01(-0.59%)
Jan 27, 2025 1.290 1.310 1.270 1.295 36,722 -0.04(-2.63%)
Jan 24, 2025 1.300 1.330 1.300 1.330 229,070 +0.01(+0.76%)
Jan 23, 2025 1.320 1.330 1.280 1.320 184,810 -0.02(-1.49%)
Jan 22, 2025 1.380 1.380 1.320 1.340 71,389 -0.02(-1.48%)
Jan 21, 2025 1.340 1.370 1.330 1.360 210,391 +0.07(+5.43%)
Jan 17, 2025 1.300 1.310 1.270 1.290 112,413 +0.05(+4.03%)
Jan 16, 2025 1.240 1.250 1.207 1.240 253,587 +0.00(+0.00%)
Jan 15, 2025 1.190 1.250 1.160 1.240 356,548 +0.02(+1.64%)
Jan 14, 2025 1.210 1.220 1.190 1.220 45,664 -0.03(-2.09%)
Jan 13, 2025 1.230 1.270 1.230 1.246 114,781 -0.00(-0.30%)
Jan 10, 2025 1.260 1.270 1.220 1.250 56,070 +0.01(+1.20%)
Jan 08, 2025 1.260 1.260 1.230 1.235 41,632 -0.04(-3.52%)
Jan 07, 2025 1.310 1.310 1.280 1.280 66,117 -0.01(-0.78%)
Jan 06, 2025 1.300 1.300 1.270 1.290 79,898 +0.01(+0.39%)
Jan 03, 2025 1.290 1.290 1.270 1.285 50,977 -0.01(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.