Aston Martin Lagonda Global Holdings plc (AMGDF)
OTCMKTS
· Delayed Price · Currency is USD
0.8910
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
AMGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 862 |
| Apr 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.27% | 206 |
| Apr 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Apr 22, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 1.70% | 20,967 |
| Apr 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.05% | 9,957 |
| Apr 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 21 |
| Apr 15, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.44% | 1,088 |
| Apr 14, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 5.50% | 9,480 |
| Apr 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.07% | 5,928 |
| Apr 10, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 6.19% | 2,233 |
| Apr 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.03% | 584 |
| Apr 8, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -4.28% | 6,939 |
| Apr 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.16% | 2,541 |
| Apr 4, 2025 | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | -10.67% | 1,670 |
| Apr 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.89% | 2,372 |
| Apr 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.28% | 2,000 |
| Apr 1, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -3.05% | 511 |
| Mar 31, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 7.83% | 11,808 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.82 | 0.88 | 0.88 | -3.92% | 25,803 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -7.28% | 30,304 |
| Mar 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.50% | 88,918 |
| Mar 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 24, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.23% | 27,517 |
| Mar 21, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.48% | 28,489 |
| Mar 20, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 2,500 |
| Mar 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,000 |
| Mar 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 15,500 |
| Mar 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Mar 13, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 12,692 |
| Mar 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.10% | 48,000 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -8.07% | 35,027 |
| Mar 10, 2025 | 1.12 | 1.15 | 1.01 | 1.14 | 1.14 | 3.64% | 96,909 |
| Mar 7, 2025 | 1.16 | 1.16 | 1.04 | 1.10 | 1.10 | -5.17% | 34,641 |
| Mar 6, 2025 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 55,863 |
| Mar 5, 2025 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | 12.87% | 165,867 |
| Mar 4, 2025 | 1.01 | 1.04 | 0.93 | 1.01 | 1.01 | -9.01% | 127,899 |
| Mar 3, 2025 | 1.12 | 1.15 | 1.04 | 1.11 | 1.11 | 4.72% | 123,744 |
| Feb 28, 2025 | 1.15 | 1.17 | 1.04 | 1.06 | 1.06 | -6.19% | 248,286 |
| Feb 27, 2025 | 1.10 | 1.20 | 1.05 | 1.13 | 1.13 | -15.04% | 264,114 |
| Feb 26, 2025 | 1.36 | 1.40 | 1.18 | 1.33 | 1.33 | -11.33% | 839,472 |
| Feb 25, 2025 | 1.52 | 1.55 | 1.43 | 1.50 | 1.50 | - | 26,756 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 250 |
| Feb 21, 2025 | 1.53 | 1.63 | 1.50 | 1.50 | 1.50 | 4.17% | 30,430 |
| Feb 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 19, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 6.67% | 4,565 |
| Feb 18, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -5.59% | 4,070 |
| Feb 14, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.54% | 12,289 |
| Feb 13, 2025 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | -9.67% | 8,759 |