Skip to main content
Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS · Delayed Price · Currency is USD
1.290
+0.050 (4.03%)
Dec 26, 2024, 9:30 AM EST

ARGGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.231.301.231.291.294.03%46,362
Dec 24, 20241.211.321.211.241.24-2.36%58,383
Dec 23, 20241.261.271.241.271.27-2.31%34,435
Dec 20, 20241.271.301.251.301.300.78%113,007
Dec 19, 20241.311.321.271.291.29-108,215
Dec 18, 20241.301.321.271.291.290.78%47,812
Dec 17, 20241.271.301.271.281.283.23%60,476
Dec 16, 20241.251.271.231.241.24-3.88%53,440
Dec 13, 20241.331.331.281.291.29-5.15%42,579
Dec 12, 20241.361.391.361.361.36-2.16%28,585
Dec 11, 20241.381.401.371.391.391.46%49,502
Dec 10, 20241.371.381.351.371.370.74%110,352
Dec 9, 20241.381.381.351.361.361.49%177,373
Dec 6, 20241.421.421.341.341.34-2.19%190,081
Dec 5, 20241.371.401.361.371.37-30,048
Dec 4, 20241.381.391.361.371.370.74%44,912
Dec 3, 20241.321.361.321.361.364.78%118,703
Dec 2, 20241.321.331.281.301.30-0.92%162,573
Nov 29, 20241.321.341.301.311.313.15%30,662
Nov 27, 20241.261.281.241.271.27-2.31%286,832
Nov 26, 20241.361.361.261.301.30-5.80%433,949
Nov 25, 20241.361.401.351.381.386.15%100,662
Nov 22, 20241.301.311.281.301.302.36%67,212
Nov 21, 20241.281.291.271.271.27-0.63%66,895
Nov 20, 20241.301.301.251.281.28-3.18%39,643
Nov 19, 20241.331.331.301.321.32-1.49%184,915
Nov 18, 20241.381.391.331.341.34-4.29%542,401
Nov 15, 20241.391.401.361.401.40-1.75%44,400
Nov 14, 20241.431.461.411.431.43-1.72%46,439
Nov 13, 20241.411.451.381.451.451.40%60,805
Nov 12, 20241.501.501.431.431.43-6.54%34,256
Nov 11, 20241.511.541.501.531.532.82%127,671
Nov 8, 20241.511.531.461.491.49-3.38%44,447
Nov 7, 20241.521.561.481.541.544.76%97,261
Nov 6, 20241.501.521.471.471.47-4.55%284,509
Nov 5, 20241.471.571.471.541.541.32%88,192
Nov 4, 20241.521.521.441.521.524.83%89,758
Nov 1, 20241.381.501.381.451.450.69%49,393
Oct 31, 20241.421.491.371.441.443.60%125,867
Oct 30, 20241.421.421.311.391.391.83%55,757
Oct 29, 20241.381.381.321.371.371.87%148,790
Oct 28, 20241.351.361.331.341.34-3.25%28,536
Oct 25, 20241.431.431.371.391.39-1.77%37,481
Oct 24, 20241.421.421.381.411.415.22%30,113
Oct 23, 20241.391.391.331.341.340.75%27,556
Oct 22, 20241.371.371.321.331.33-0.75%30,634
Oct 21, 20241.301.361.301.341.34-36,176
Oct 18, 20241.361.371.341.341.34-2.90%31,045
Oct 17, 20241.431.431.351.381.38-2.13%75,925
Oct 16, 20241.391.411.371.411.41-0.70%148,996
Oct 15, 20241.391.441.391.421.42-0.70%155,831
Oct 14, 20241.431.441.401.431.432.14%191,544
Oct 11, 20241.431.431.371.401.40-2.10%157,160
Oct 10, 20241.501.501.411.431.43-1.38%33,818
Oct 9, 20241.501.501.421.451.450.21%187,299
Oct 8, 20241.471.471.361.451.45-0.21%135,227
Oct 7, 20241.481.481.371.451.450.69%415,765
Oct 4, 20241.341.441.341.441.445.11%116,571
Oct 3, 20241.421.421.351.371.37-3.86%147,876
Oct 2, 20241.451.491.411.431.43-8.06%619,126
Oct 1, 20241.561.591.531.551.55-5.49%176,007
Sep 30, 20241.611.661.581.641.64-21.53%741,174
Sep 27, 20242.112.132.092.092.093.47%130,282
Sep 26, 20242.072.082.002.022.02-1.94%219,269
Sep 25, 20242.092.092.052.062.06-2.83%103,427
Sep 24, 20242.122.152.112.122.12-0.93%67,300
Sep 23, 20242.092.142.072.142.14-0.47%78,847
Sep 20, 20242.172.172.142.152.15-1.83%33,668
Sep 19, 20242.212.232.182.192.191.86%58,707
Sep 18, 20242.112.152.112.152.154.07%34,779
Sep 17, 20242.112.112.062.072.07-2.09%19,333
Sep 16, 20242.072.122.072.112.111.93%15,657
Sep 13, 20242.052.082.052.072.074.28%46,456
Sep 12, 20242.002.001.971.991.992.37%10,884
Sep 11, 20241.941.941.911.941.940.47%38,548
Sep 10, 20241.971.971.901.931.93-1.08%58,490
Sep 9, 20241.971.971.951.951.950.57%27,567
Sep 6, 20241.982.021.911.941.94-3.48%48,583
Sep 5, 20242.052.052.012.012.014.15%86,355
Sep 4, 20241.911.961.891.931.932.99%30,853
Sep 3, 20241.861.891.841.871.87-1.88%23,607
Aug 30, 20241.951.961.911.911.912.14%54,869
Aug 29, 20241.881.901.861.871.87-1.58%314,618
Aug 28, 20241.891.921.871.901.90-2.06%510,536
Aug 27, 20241.971.971.931.941.94-2.51%121,105
Aug 26, 20241.992.081.951.991.990.51%55,517
Aug 23, 20241.941.991.931.981.982.59%154,852
Aug 22, 20241.971.971.911.931.93-0.52%17,156
Aug 21, 20241.941.951.921.941.942.11%47,571
Aug 20, 20241.891.911.871.901.901.06%33,537
Aug 19, 20241.891.911.881.881.882.17%64,169
Aug 16, 20241.831.851.811.841.84-0.54%40,656
Aug 15, 20241.831.851.821.851.853.93%146,666
Aug 14, 20241.801.801.781.781.780.85%100,498
Aug 13, 20241.771.781.741.771.773.82%22,511
Aug 12, 20241.751.751.701.701.70-3.41%5,647
Aug 9, 20241.731.761.711.761.763.53%86,340
Aug 8, 20241.691.711.671.701.701.80%58,845
Aug 7, 20241.741.741.651.671.67-2.17%109,591
Aug 6, 20241.711.731.701.711.71-1.33%56,453