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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 1.16 | 1.22 | 1.10 | 1.14 | 1.14 | -0.87% | 11,167 |
May 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3,000 |
May 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.91% | 475,567 |
May 8, 2025 | 1.02 | 1.19 | 0.99 | 1.09 | 1.09 | 11.12% | 236,786 |
May 7, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 9.88% | 19,207 |
May 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.44% | 103 |
May 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 40,077 |
May 2, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | -3.04% | 26,800 |
May 1, 2025 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 5.35% | 31,110 |
Apr 30, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -3.21% | 1,305 |
Apr 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.20% | 10,049 |
Apr 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.55% | 810 |
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 |