Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS
· Delayed Price · Currency is USD
0.9400
+0.0179 (1.94%)
Apr 25, 2025, 4:00 PM EDT
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 0.55% | 44,173 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -3.79% | 164,348 |
| Mar 24, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.17% | 27,301 |
| Mar 21, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | -0.80% | 13,434 |
| Mar 20, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 55,487 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 17,182 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 19,113 |
| Mar 17, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 24,146 |
| Mar 14, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 11,718 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 26,466 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | 1.44% | 21,475 |
| Mar 11, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.48% | 32,440 |
| Mar 10, 2025 | 1.07 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 47,821 |
| Mar 7, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 87,804 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | - | 15,952 |
| Mar 5, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 12.12% | 64,586 |
| Mar 4, 2025 | 1.06 | 1.06 | 0.91 | 0.99 | 0.99 | -6.60% | 208,749 |
| Mar 3, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 51,963 |
| Feb 28, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 226,858 |
| Feb 27, 2025 | 1.08 | 1.15 | 1.04 | 1.06 | 1.06 | -12.40% | 345,625 |
| Feb 26, 2025 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | -11.68% | 1,029,978 |
| Feb 25, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 672,951 |
| Feb 24, 2025 | 1.43 | 1.52 | 1.38 | 1.39 | 1.39 | -4.14% | 478,509 |
| Feb 21, 2025 | 1.50 | 1.58 | 1.44 | 1.45 | 1.45 | 1.40% | 192,335 |
| Feb 20, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -1.38% | 252,729 |
| Feb 19, 2025 | 1.56 | 1.56 | 1.41 | 1.45 | 1.45 | -2.03% | 53,282 |
| Feb 18, 2025 | 1.54 | 1.60 | 1.45 | 1.48 | 1.48 | 0.68% | 87,890 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 276,256 |
| Feb 13, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | - | 153,678 |