Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.7290 0.7500 0.7200 0.7396 174,600 +0.01(+2.01%)
Jul 30, 2020 0.7140 0.7350 0.6840 0.7250 302,103 -0.02(-2.42%)
Jul 29, 2020 0.7200 0.7439 0.6939 0.7430 910,827 +0.11(+16.64%)
Jul 28, 2020 0.6200 0.6500 0.6090 0.6370 183,388 +0.01(+1.92%)
Jul 27, 2020 0.6237 0.6350 0.6000 0.6250 152,578 -0.02(-3.25%)
Jul 24, 2020 0.6500 0.6550 0.6250 0.6460 281,800 -0.02(-2.86%)
Jul 23, 2020 0.6651 0.6858 0.6525 0.6650 288,908 -0.03(-5.00%)
Jul 22, 2020 0.6888 0.7100 0.6800 0.7000 678,702 -0.03(-4.57%)
Jul 21, 2020 0.7100 0.7400 0.6994 0.7335 237,634 +0.02(+2.59%)
Jul 20, 2020 0.6829 0.7200 0.6800 0.7150 824,855 -0.02(-2.59%)
Jul 17, 2020 0.7000 0.7400 0.6960 0.7340 925,500 +0.09(+14.24%)
Jul 16, 2020 0.6252 0.6500 0.6200 0.6425 507,385 -0.01(-1.15%)
Jul 15, 2020 0.6236 0.6500 0.6100 0.6500 542,474 +0.04(+5.69%)
Jul 14, 2020 0.5715 0.6150 0.5715 0.6150 501,578 +0.00(+0.16%)
Jul 13, 2020 0.6140 0.6350 0.5880 0.6140 715,117 +0.03(+4.42%)
Jul 10, 2020 0.5536 0.5900 0.5536 0.5880 906,200 -0.02(-2.57%)
Jul 09, 2020 0.5690 0.6090 0.5625 0.6035 360,602 +0.01(+1.43%)
Jul 08, 2020 0.5900 0.6020 0.5600 0.5950 359,328 -0.01(-1.24%)
Jul 07, 2020 0.6080 0.6150 0.5875 0.6025 334,823 -0.01(-2.19%)
Jul 06, 2020 0.6095 0.6200 0.5800 0.6160 964,704 -0.00(-0.24%)
Jul 02, 2020 0.6250 0.6340 0.6100 0.6175 779,500 -0.03(-4.41%)
Jul 01, 2020 0.6250 0.6520 0.6200 0.6460 635,991 +0.02(+3.36%)
Jun 30, 2020 0.6250 0.6320 0.6050 0.6250 441,583 -0.05(-6.72%)
Jun 29, 2020 0.6746 0.6746 0.6400 0.6700 486,724 +0.04(+5.93%)
Jun 26, 2020 0.6279 0.6650 0.6100 0.6325 1,621,500 -0.14(-17.70%)
Jun 25, 2020 0.7830 0.7950 0.7300 0.7685 522,584 -0.04(-4.76%)
Jun 24, 2020 0.8280 0.8300 0.7600 0.8069 969,644 -0.04(-5.25%)
Jun 23, 2020 0.8883 0.8883 0.8501 0.8516 375,554 -0.03(-2.95%)
Jun 22, 2020 0.9080 0.9080 0.8614 0.8775 427,300 +0.00(+0.00%)
Jun 19, 2020 0.9000 0.9000 0.8500 0.8775 576,300 +0.00(+0.17%)
Jun 18, 2020 0.8780 0.8800 0.8500 0.8760 279,192 -0.05(-5.30%)
Jun 17, 2020 0.9395 0.9440 0.9062 0.9250 458,714 -0.02(-1.91%)
Jun 16, 2020 0.9614 0.9750 0.9309 0.9430 1,181,348 +0.04(+4.78%)
Jun 15, 2020 0.9000 0.9090 0.8260 0.9000 669,063 +0.01(+1.12%)
Jun 12, 2020 0.9430 0.9430 0.8700 0.8900 957,600 +0.10(+12.05%)
Jun 11, 2020 0.8650 0.8700 0.7943 0.7943 2,089,367 -0.20(-20.17%)
Jun 10, 2020 1.040 1.040 0.9801 0.9950 1,235,577 -0.03(-2.45%)
Jun 09, 2020 1.010 1.050 0.9501 1.020 1,543,002 -0.08(-7.27%)
Jun 08, 2020 1.080 1.100 1.020 1.100 2,530,256 +0.18(+18.92%)
Jun 05, 2020 0.9480 1.000 0.9175 0.9250 1,965,400 +0.07(+8.28%)
Jun 04, 2020 0.8600 0.8620 0.8310 0.8543 740,126 -0.01(-0.89%)
Jun 03, 2020 0.8487 0.8900 0.8000 0.8620 1,056,320 +0.11(+15.09%)
Jun 02, 2020 0.7145 0.7520 0.7060 0.7490 1,257,381 +0.06(+8.87%)
Jun 01, 2020 0.7020 0.7050 0.6680 0.6880 1,198,837 +0.00(+0.29%)
May 29, 2020 0.6400 0.6960 0.6400 0.6860 2,585,500 -0.06(-8.53%)
May 28, 2020 0.6990 0.8200 0.6800 0.7500 4,360,906 +0.11(+16.46%)
May 27, 2020 0.6390 0.6500 0.6040 0.6440 2,158,300 +0.05(+8.24%)
May 26, 2020 0.5499 0.6290 0.5220 0.5950 2,941,766 +0.13(+27.96%)
May 22, 2020 0.4470 0.4800 0.4299 0.4650 369,800 -0.01(-2.11%)
May 21, 2020 0.4590 0.4850 0.4300 0.4750 456,780 +0.00(+1.04%)
May 20, 2020 0.4610 0.4880 0.4500 0.4701 345,274 +0.00(+0.56%)
May 19, 2020 0.5299 0.5299 0.4600 0.4675 481,981 -0.03(-6.31%)
May 18, 2020 0.5340 0.5340 0.4500 0.4990 1,182,468 +0.05(+10.89%)
May 15, 2020 0.4500 0.4600 0.3800 0.4500 1,329,500 +0.05(+13.92%)
May 14, 2020 0.3800 0.3950 0.3331 0.3950 837,337 -0.00(-0.50%)
May 13, 2020 0.4000 0.4708 0.3625 0.3970 2,496,254 -0.34(-46.35%)
May 12, 2020 1.400 1.400 0.7350 0.7400 832,631 -1.36(-64.76%)
May 11, 2020 0.9780 2.760 0.5000 2.100 169,825 -1.86(-46.97%)
May 08, 2020 4.090 4.090 3.800 3.960 28,500 -0.14(-3.41%)
May 07, 2020 4.050 4.490 4.050 4.100 7,864 -0.39(-8.69%)
May 06, 2020 4.200 4.490 4.000 4.490 8,861 +0.29(+6.90%)
May 05, 2020 4.650 4.650 4.200 4.200 1,187 -0.07(-1.64%)
May 04, 2020 4.100 4.270 4.020 4.270 4,941 +0.06(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.