• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aston Martin Lagonda Global ADR (OP: ARGGY )

    1.430 -0.100 (-6.54%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 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 (%)
    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.