Aston Martin Lagonda Global Holdings plc (AMGDF)
OTCMKTS · Delayed Price · Currency is USD
0.8991
-0.0009 (-0.10%)
Oct 17, 2025, 1:32 PM EDT
AMGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.10% | 7,977 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.86% | 2,001 |
| Oct 15, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -2.85% | 2,769 |
| Oct 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.72% | 18,550 |
| Oct 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 4.75% | 3,220 |
| Oct 10, 2025 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | 2.18% | 18,236 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -13.60% | 91,088 |
| Oct 8, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -4.12% | 14,306 |
| Oct 7, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 104,271 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -15.00% | 169,176 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 18.81% | 34,600 |
| Oct 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 50,000 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 1,680 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 72 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 306 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -1.89% | 14,417 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 10.14% | 2,000 |
| Sep 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.50% | 1,000 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 18, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 3.05% | 1,305 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 1,701 |
| Sep 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 407 |
| Sep 15, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.79% | 25,208 |
| Sep 12, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 3.53% | 1,309 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.40% | 273 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.05% | 227 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.98% | 2,000 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.98% | 8,100 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.28% | 1,536 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.40% | 100 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -6.02% | 21,169 |
| Aug 29, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -2.48% | 13,500 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | -7.27% | 2,600 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.12% | 5,500 |
| Aug 26, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -8.34% | 11,201 |
| Aug 25, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 15,000 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.65% | 275 |
| Aug 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 1,757 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 2,602 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 16.67% | 510 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -10.00% | 6,800 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 3,045 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.29% | 4,005 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.18% | 12,566 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | 100 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |