Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Aston Martin Lagonda Global ADR (OP: ARGGY )

1.400 -0.025 (-1.75%)

Streaming Delayed Price Updated: 3:54 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.390	1.400	1.360	1.400	44,400	-0.03(-1.75%)
Nov 14, 2024	1.430	1.460	1.410	1.425	46,439	-0.02(-1.72%)
Nov 13, 2024	1.410	1.450	1.380	1.450	60,805	+0.02(+1.40%)
Nov 12, 2024	1.500	1.500	1.430	1.430	34,256	-0.10(-6.54%)
Nov 11, 2024	1.510	1.540	1.500	1.530	127,671	+0.04(+2.82%)
Nov 08, 2024	1.510	1.530	1.460	1.488	44,447	-0.05(-3.38%)
Nov 07, 2024	1.520	1.560	1.480	1.540	97,261	+0.07(+4.76%)
Nov 06, 2024	1.490	1.520	1.470	1.470	284,509	-0.07(-4.55%)
Nov 05, 2024	1.470	1.570	1.470	1.540	88,192	+0.02(+1.32%)
Nov 04, 2024	1.520	1.520	1.440	1.520	89,758	+0.07(+4.83%)
Nov 01, 2024	1.430	1.500	1.380	1.450	49,393	+0.01(+0.69%)
Oct 31, 2024	1.420	1.490	1.370	1.440	125,867	+0.05(+3.60%)
Oct 30, 2024	1.420	1.420	1.310	1.390	55,757	+0.02(+1.83%)
Oct 29, 2024	1.380	1.380	1.320	1.365	148,790	+0.02(+1.87%)
Oct 28, 2024	1.330	1.360	1.325	1.340	28,536	-0.04(-3.25%)
Oct 25, 2024	1.430	1.430	1.370	1.385	37,481	-0.02(-1.77%)
Oct 24, 2024	1.420	1.420	1.380	1.410	30,113	+0.07(+5.20%)
Oct 23, 2024	1.390	1.390	1.330	1.340	27,556	+0.01(+0.77%)
Oct 22, 2024	1.370	1.370	1.320	1.330	30,634	-0.01(-0.75%)
Oct 21, 2024	1.300	1.360	1.300	1.340	36,176	-0.00(-0.02%)
Oct 18, 2024	1.360	1.370	1.340	1.340	31,045	-0.04(-2.88%)
Oct 17, 2024	1.430	1.430	1.350	1.380	75,925	-0.03(-2.13%)
Oct 16, 2024	1.390	1.410	1.370	1.410	148,996	-0.01(-0.68%)
Oct 15, 2024	1.430	1.440	1.390	1.420	155,831	-0.01(-0.72%)
Oct 14, 2024	1.430	1.440	1.400	1.430	191,544	+0.03(+2.14%)
Oct 11, 2024	1.430	1.430	1.370	1.400	157,160	-0.03(-2.10%)
Oct 10, 2024	1.500	1.500	1.410	1.430	33,818	-0.02(-1.39%)
Oct 09, 2024	1.500	1.500	1.420	1.450	187,299	+0.00(+0.21%)
Oct 08, 2024	1.470	1.470	1.360	1.447	135,227	-0.00(-0.21%)
Oct 07, 2024	1.480	1.480	1.370	1.450	415,765	+0.01(+0.69%)
Oct 04, 2024	1.410	1.440	1.340	1.440	116,571	+0.07(+5.11%)
Oct 03, 2024	1.420	1.420	1.350	1.370	147,877	-0.05(-3.86%)
Oct 02, 2024	1.450	1.490	1.410	1.425	619,126	-0.12(-8.06%)
Oct 01, 2024	1.560	1.590	1.530	1.550	176,007	-0.09(-5.49%)
Sep 30, 2024	1.610	1.660	1.580	1.640	741,174	-0.45(-21.53%)
Sep 27, 2024	2.110	2.130	2.090	2.090	130,282	+0.07(+3.47%)
Sep 26, 2024	2.065	2.080	2.003	2.020	219,269	-0.04(-1.94%)
Sep 25, 2024	2.090	2.090	2.050	2.060	103,427	-0.06(-2.83%)
Sep 24, 2024	2.120	2.150	2.105	2.120	67,300	-0.02(-0.93%)
Sep 23, 2024	2.080	2.140	2.070	2.140	78,847	-0.01(-0.47%)
Sep 20, 2024	2.170	2.170	2.140	2.150	33,668	-0.04(-1.83%)
Sep 19, 2024	2.210	2.230	2.180	2.190	58,707	+0.04(+1.86%)
Sep 18, 2024	2.110	2.150	2.108	2.150	34,779	+0.08(+4.09%)
Sep 17, 2024	2.110	2.110	2.056	2.066	19,333	-0.04(-2.11%)
Sep 16, 2024	2.070	2.120	2.070	2.110	15,657	+0.04(+1.93%)
Sep 13, 2024	2.050	2.081	2.050	2.070	46,456	+0.08(+4.28%)
Sep 12, 2024	2.000	2.000	1.970	1.985	10,884	+0.05(+2.37%)
Sep 11, 2024	1.940	1.941	1.910	1.939	38,548	+0.01(+0.47%)
Sep 10, 2024	1.965	1.970	1.900	1.930	58,490	-0.02(-1.08%)
Sep 09, 2024	1.970	1.970	1.950	1.951	27,567	+0.01(+0.57%)
Sep 06, 2024	1.995	2.020	1.910	1.940	48,583	-0.07(-3.49%)
Sep 05, 2024	2.045	2.050	2.010	2.010	86,355	+0.08(+4.16%)
Sep 04, 2024	1.910	1.960	1.890	1.930	30,853	+0.06(+2.99%)

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.