Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
-0.1194 (-12.99%)
Apr 4, 2025, 3:55 PM EST
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,500 |
| Apr 2, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | 0.97% | 344,435 |
| Apr 1, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -0.96% | 184,135 |
| Mar 31, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 7.93% | 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% | 44,200 |
| 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% | 55,500 |
| Mar 19, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 17,200 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.03 | 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% | 26,500 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | 0.95% | 21,500 |
| Mar 11, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | - | 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 | - | 16,000 |
| Mar 5, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 12.12% | 64,600 |
| 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% | 52,000 |
| Feb 28, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 226,900 |
| 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% | 1,030,000 |
| Feb 25, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 673,000 |
| 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% | 53,300 |
| Feb 18, 2025 | 1.54 | 1.60 | 1.45 | 1.48 | 1.48 | 0.68% | 87,900 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 276,300 |
| Feb 13, 2025 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | - | 153,700 |
| Feb 12, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 107,339 |
| Feb 11, 2025 | 1.35 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 269,412 |
| Feb 10, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 6.06% | 235,400 |
| Feb 7, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -3.65% | 202,915 |
| Feb 6, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 93,314 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | - | 14,400 |
| Feb 4, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 1.57% | 108,023 |
| Feb 3, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | -1.55% | 55,100 |
| Jan 31, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -3.01% | 38,600 |
| Jan 30, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 3.10% | 56,200 |
| Jan 29, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 42,531 |
| Jan 28, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 40,230 |
| Jan 27, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | -2.26% | 36,722 |
| Jan 24, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 229,100 |