Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS
· Delayed Price · Currency is USD
1.108
-0.003 (-0.23%)
Jun 6, 2025, 3:52 PM EDT
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.84 | 0.93 | 0.84 | 0.91 | 0.91 | 10.78% | 15,105 |
| Apr 14, 2025 | 0.85 | 0.89 | 0.81 | 0.82 | 0.82 | 2.68% | 19,314 |
| Apr 11, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 0.79% | 414,646 |
| Apr 10, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -10.94% | 66,446 |
| Apr 9, 2025 | 0.76 | 0.89 | 0.75 | 0.89 | 0.89 | 23.76% | 347,566 |
| Apr 8, 2025 | 0.79 | 0.82 | 0.72 | 0.72 | 0.72 | -3.99% | 110,652 |
| Apr 7, 2025 | 0.80 | 0.82 | 0.71 | 0.75 | 0.75 | -6.25% | 512,475 |
| Apr 4, 2025 | 0.93 | 0.93 | 0.77 | 0.80 | 0.80 | -12.99% | 240,058 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 1.17% | 92,464 |
| Apr 2, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | 0.97% | 344,435 |
| Apr 1, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | -0.96% | 184,135 |
| Mar 31, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 7.94% | 222,330 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.83 | 0.84 | 0.84 | -7.68% | 155,504 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -0.87% | 168,929 |