Aston Martin Lagonda Global Holdings plc (AMGDF)
OTCMKTS · Delayed Price · Currency is USD
0.9800
-0.1620 (-14.19%)
Jul 30, 2025, 1:26 PM EDT
AMGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.76% | 1,500 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 21, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.76% | 2,340 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 256 |
| Jul 17, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 1,980 |
| Jul 16, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | -3.74% | 21,887 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 1,000 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 465 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 95 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | 14.00% | 13,002 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.09% | 555 |
| Jul 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2 |
| Jun 30, 2025 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | -10.13% | 11,520 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 38 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | 323 |
| Jun 24, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 10,707 |
| Jun 23, 2025 | 1.21 | 1.25 | 1.13 | 1.15 | 1.15 | -3.36% | 251,451 |
| Jun 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 7,007 |
| Jun 18, 2025 | 1.18 | 1.27 | 1.14 | 1.27 | 1.27 | 4.96% | 22,360 |
| Jun 17, 2025 | 1.20 | 1.21 | 1.14 | 1.21 | 1.21 | 0.83% | 26,640 |
| Jun 16, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 39,493 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | 25,497 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 11, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 2,000 |
| Jun 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 50 |
| Jun 9, 2025 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | -0.85% | 14,522 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,001 |
| Jun 5, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | -4.88% | 53,008 |
| Jun 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12 |
| Jun 3, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -3.15% | 30,014 |
| Jun 2, 2025 | 1.05 | 1.27 | 1.05 | 1.27 | 1.27 | 8.55% | 8,720 |
| May 30, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 6.36% | 11,037 |
| May 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 731 |
| May 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 102 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 6,076 |
| May 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 20, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | -7.96% | 1,314 |
| May 19, 2025 | 1.07 | 1.13 | 1.02 | 1.13 | 1.13 | 2.26% | 20,507 |
| May 16, 2025 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 2.31% | 16,385 |
| May 15, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 62,239 |
| May 14, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -4.82% | 5,750 |