Aston Martin Lagonda Global Holdings plc (AMGDF)
OTCMKTS · Delayed Price · Currency is USD
1.170
-0.060 (-4.88%)
Jun 6, 2025, 3:22 PM EDT

AMGDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.171.171.171.171.17-1,001
Jun 5, 20251.121.201.121.171.17-4.88%53,008
Jun 4, 20251.231.231.231.231.23-12
Jun 3, 20251.181.231.181.231.23-3.15%30,014
Jun 2, 20251.051.271.051.271.278.55%8,720
May 30, 20251.221.221.171.171.176.36%11,037
May 29, 20251.101.101.101.101.10-731
May 28, 20251.101.101.101.101.1010.00%102
May 27, 20251.001.001.001.001.00--
May 23, 20251.021.021.001.001.00-3.85%6,076
May 22, 20251.041.041.041.041.04--
May 21, 20251.041.041.041.041.04--
May 20, 20250.941.040.941.041.04-7.96%1,314
May 19, 20251.071.131.021.131.132.26%20,507
May 16, 20251.041.141.041.111.112.31%16,385
May 15, 20251.101.101.081.081.08-0.46%62,239
May 14, 20251.001.091.001.091.09-4.82%5,750
May 13, 20251.161.221.101.141.14-0.87%11,167
May 12, 20251.151.151.151.151.15-0.86%3,000
May 9, 20251.161.161.161.161.166.91%475,567
May 8, 20251.021.190.991.091.0911.12%236,786
May 7, 20250.920.980.920.980.989.88%19,207
May 6, 20250.890.890.890.890.89-7.44%103
May 5, 20250.960.960.960.960.961.05%40,077
May 2, 20250.930.950.910.950.95-3.04%26,800
May 1, 20250.910.990.910.980.985.35%31,110
Apr 30, 20250.910.930.910.930.93-3.21%1,305
Apr 29, 20250.960.960.960.960.963.20%10,049
Apr 28, 20250.930.930.930.930.934.55%810
Apr 25, 20250.890.890.890.890.89-862
Apr 24, 20250.890.890.890.890.89-0.27%206
Apr 23, 20250.890.890.890.890.89--
Apr 22, 20250.850.890.850.890.891.70%20,967
Apr 21, 20250.880.880.880.880.88--
Apr 17, 20250.860.880.860.880.880.05%9,957
Apr 16, 20250.880.880.880.880.88-21
Apr 15, 20250.900.900.880.880.881.44%1,088
Apr 14, 20250.860.870.850.870.875.50%9,480
Apr 11, 20250.820.820.820.820.82-0.07%5,928
Apr 10, 20250.810.820.810.820.826.19%2,233
Apr 9, 20250.770.770.770.770.773.03%584
Apr 8, 20250.830.830.750.750.75-4.28%6,939
Apr 7, 20250.780.780.780.780.78-6.16%2,541
Apr 4, 20250.830.890.830.840.84-10.67%1,670
Apr 3, 20250.930.930.930.930.931.89%2,372
Apr 2, 20250.920.920.920.920.92-0.28%2,000
Apr 1, 20250.920.920.900.920.92-3.05%511
Mar 31, 20250.910.950.910.950.957.83%11,808
Mar 28, 20250.910.910.820.880.88-3.92%25,803
Mar 27, 20250.940.940.900.920.92-7.28%30,304