Aston Martin Lagonda Global Holdings plc (AMGDF)
OTCMKTS · Delayed Price · Currency is USD
1.080
+0.030 (2.86%)
Aug 25, 2025, 2:57 PM EDT
AMGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -3.81% | 100 |
| 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 | - | - |
| Aug 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 6, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -0.58% | 31,266 |
| Aug 5, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 7.22% | 69,606 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 34 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -5.21% | 25,609 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2 |
| Jul 30, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -15.94% | 86,450 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 60 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| 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 |