Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS · Delayed Price · Currency is USD
0.8203
-0.0314 (-3.69%)
Oct 30, 2025, 3:38 PM EDT
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.80 | 0.84 | 0.77 | 0.82 | 0.82 | -3.69% | 19,044 |
| Oct 29, 2025 | 0.83 | 0.92 | 0.83 | 0.85 | 0.85 | 2.04% | 15,650 |
| Oct 28, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | -0.70% | 54,186 |
| Oct 27, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.58% | 81,657 |
| Oct 24, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 0.23% | 112,393 |
| Oct 23, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -0.42% | 25,701 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -1.53% | 25,379 |
| Oct 21, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | -2.09% | 57,002 |
| Oct 20, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 0.80% | 62,180 |
| Oct 17, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -1.30% | 45,061 |
| Oct 16, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 4.84% | 143,282 |
| Oct 15, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.16% | 62,820 |
| Oct 14, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | -3.47% | 89,189 |
| Oct 13, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 6.60% | 110,749 |
| Oct 10, 2025 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -0.39% | 146,851 |
| Oct 9, 2025 | 0.89 | 0.89 | 0.78 | 0.80 | 0.80 | -9.58% | 446,721 |
| Oct 8, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -4.18% | 167,062 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | -4.44% | 279,902 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -8.06% | 250,947 |
| Oct 3, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -4.09% | 80,349 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 5.77% | 59,017 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 93,447 |
| Sep 30, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 21,949 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 2.38% | 8,378 |
| Sep 26, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 3.65% | 81,897 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.03% | 16,060 |
| Sep 24, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -2.91% | 10,569 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 3.40% | 88,279 |
| Sep 22, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 25,649 |
| Sep 19, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 22,116 |
| Sep 18, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 42,838 |
| Sep 17, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 5.68% | 76,476 |
| Sep 16, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.35% | 122,695 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 3.22% | 44,545 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.59% | 56,079 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.15% | 10,815 |
| Sep 10, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.31% | 4,676 |
| Sep 9, 2025 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -2.81% | 93,293 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.92% | 5,930 |
| Sep 5, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 2.50% | 33,753 |
| Sep 4, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.74% | 23,792 |
| Sep 3, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.39% | 18,743 |
| Sep 2, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -3.20% | 27,409 |
| Aug 29, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -4.48% | 13,494 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 50,559 |
| Aug 27, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | 5,279 |
| Aug 26, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | 0.50% | 6,397 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.43% | 30,491 |
| Aug 22, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.69% | 10,191 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.98% | 18,579 |