Aston Martin Lagonda Global Holdings plc (ARGGY)
OTCMKTS · Delayed Price · Currency is USD
0.9229
-0.0267 (-2.81%)
Sep 9, 2025, 3:58 PM EDT
ARGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.65% | 39,433 |
| Aug 19, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.57% | 39,966 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.00% | 5,602 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.69% | 10,591 |
| Aug 14, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.09% | 25,207 |
| Aug 13, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 3.42% | 41,590 |
| Aug 12, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.10% | 32,758 |
| Aug 11, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.20% | 70,408 |
| Aug 8, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | 1.82% | 167,925 |
| Aug 7, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 45,608 |
| Aug 6, 2025 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 3.36% | 90,415 |
| Aug 5, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -1.18% | 85,326 |
| Aug 4, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 5.79% | 96,480 |
| Aug 1, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 0.48% | 105,475 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -4.03% | 19,483 |
| Jul 30, 2025 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | -9.62% | 239,752 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -2.83% | 26,245 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 5,465 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 0.46% | 180,382 |
| Jul 24, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 0.46% | 12,955 |
| Jul 23, 2025 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 10.10% | 231,147 |
| Jul 22, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.49% | 182,411 |
| Jul 21, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.43% | 478,463 |
| Jul 18, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 10,115 |
| Jul 17, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 24,863 |
| Jul 16, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -4.72% | 104,407 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 32,479 |
| Jul 14, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 191,820 |
| Jul 11, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 20,498 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 1.57% | 22,866 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.64% | 21,510 |
| Jul 8, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 32,022 |
| Jul 7, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 24,992 |
| Jul 3, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 28,193 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.06 | 1.11 | 1.11 | -0.89% | 8,844 |
| Jul 1, 2025 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 45,741 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -5.26% | 58,438 |