Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS
· Delayed Price · Currency is USD
1.140
+0.070 (6.54%)
Jun 27, 2025, 3:59 PM EDT
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.16 | 1.16 | 1.07 | 1.14 | 1.14 | 6.54% | 14,503 |
| Jun 26, 2025 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -6.14% | 11,302 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 7.55% | 45,554 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -1.85% | 24,063 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.37% | 8,677 |
| Jun 20, 2025 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | -3.52% | 23,119 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 4.13% | 104,394 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -3.96% | 71,513 |
| Jun 16, 2025 | 1.22 | 1.22 | 1.09 | 1.14 | 1.14 | 2.34% | 11,122 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.64% | 49,550 |
| Jun 12, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.43% | 19,184 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | 0.70% | 5,897 |
| Jun 10, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 6.98% | 20,186 |
| Jun 9, 2025 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | -2.98% | 11,731 |
| Jun 6, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.18% | 43,500 |
| Jun 5, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.37% | 9,436 |
| Jun 4, 2025 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 1.39% | 25,705 |
| Jun 3, 2025 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 34,572 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | 1.99% | 131,884 |
| May 30, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | 5.52% | 125,996 |
| May 29, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 33,861 |
| May 28, 2025 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 64,078 |
| May 27, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 3.80% | 120,940 |
| May 23, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | 1.43% | 7,008 |
| May 22, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -2.14% | 14,564 |
| May 21, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | 2.09% | 78,953 |
| May 20, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -0.49% | 20,534 |
| May 19, 2025 | 1.00 | 1.04 | 0.96 | 0.97 | 0.97 | -2.55% | 148,027 |
| May 16, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 25,526 |
| May 15, 2025 | 1.07 | 1.08 | 0.99 | 1.01 | 1.01 | -3.81% | 80,416 |
| May 14, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 3.96% | 30,977 |
| May 13, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 56,870 |
| May 12, 2025 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | 0.99% | 30,090 |
| May 9, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 6.77% | 189,013 |
| May 8, 2025 | 0.98 | 1.00 | 0.89 | 0.95 | 0.95 | 2.94% | 789,585 |
| May 7, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.13% | 66,796 |
| May 6, 2025 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | 1.03% | 73,691 |
| May 5, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | -0.12% | 49,633 |
| May 2, 2025 | 0.93 | 0.96 | 0.88 | 0.92 | 0.92 | 0.12% | 55,048 |
| May 1, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | 8.34% | 156,998 |
| Apr 30, 2025 | 0.92 | 0.94 | 0.85 | 0.85 | 0.85 | -12.75% | 753,601 |
| Apr 29, 2025 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | 0.93% | 431,433 |
| Apr 28, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 2.59% | 232,027 |
| Apr 25, 2025 | 0.92 | 0.96 | 0.88 | 0.94 | 0.94 | 3.18% | 42,608 |
| Apr 24, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 3.52% | 27,997 |
| Apr 23, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 3.53% | 31,695 |
| Apr 22, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 2.36% | 26,744 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 2.52% | 22,942 |
| Apr 17, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -4.71% | 5,667 |
| Apr 16, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -6.59% | 9,744 |