Aston Martin Lagonda Global Holdings plc (A5SA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:44PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7490 | 1.8580 | 1.7490 | 1.8470 | 1.8470 | 775 |
| 25 Apr 2024 | 1.8720 | 1.8720 | 1.7600 | 1.7600 | 1.7600 | 9,200 |
| 24 Apr 2024 | 1.8010 | 1.8010 | 1.7720 | 1.7720 | 1.7720 | 50 |
| 23 Apr 2024 | 1.7760 | 1.8800 | 1.7760 | 1.8800 | 1.8800 | 2,351 |
| 22 Apr 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 100 |
| 19 Apr 2024 | 1.7690 | 1.7690 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 18 Apr 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 2,680 |
| 17 Apr 2024 | 1.8200 | 1.9090 | 1.8000 | 1.8000 | 1.8000 | 2,106 |
| 16 Apr 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 75 |
| 15 Apr 2024 | 1.8130 | 1.8900 | 1.8130 | 1.8900 | 1.8900 | 8,000 |
| 12 Apr 2024 | 1.8980 | 1.9750 | 1.8900 | 1.8900 | 1.8900 | 2,686 |
| 11 Apr 2024 | 1.8860 | 1.9390 | 1.8620 | 1.8620 | 1.8620 | 5,110 |
| 10 Apr 2024 | 1.9150 | 2.0640 | 1.8610 | 1.9970 | 1.9970 | 13,030 |
| 09 Apr 2024 | 1.9110 | 2.0320 | 1.9110 | 2.0320 | 2.0320 | 500 |
| 08 Apr 2024 | 1.8660 | 1.8660 | 1.8300 | 1.8620 | 1.8620 | 1,666 |
| 05 Apr 2024 | 1.9050 | 1.9300 | 1.9050 | 1.9290 | 1.9290 | 5,760 |
| 04 Apr 2024 | 1.8610 | 2.0100 | 1.8610 | 2.0100 | 2.0100 | 1,390 |
| 03 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 870 |
| 02 Apr 2024 | 2.0960 | 2.0960 | 1.8660 | 1.8660 | 1.8660 | 3,954 |
| 28 Mar 2024 | 2.0360 | 2.0500 | 1.9790 | 1.9790 | 1.9790 | 34,870 |
| 27 Mar 2024 | 2.0800 | 2.0800 | 1.9670 | 1.9670 | 1.9670 | 3,300 |
| 26 Mar 2024 | 1.9830 | 2.0640 | 1.9830 | 2.0000 | 2.0000 | 10,300 |
| 25 Mar 2024 | 2.1020 | 2.1020 | 1.9770 | 1.9770 | 1.9770 | 1,750 |
| 22 Mar 2024 | 1.9360 | 2.1100 | 1.9360 | 2.1100 | 2.1100 | 1,530 |
| 21 Mar 2024 | 1.9870 | 2.1000 | 1.9580 | 1.9620 | 1.9620 | 3,502 |
| 20 Mar 2024 | 1.9240 | 2.1000 | 1.9220 | 2.1000 | 2.1000 | 625 |
| 19 Mar 2024 | 1.9490 | 2.0300 | 1.9490 | 2.0300 | 2.0300 | 1,000 |
| 18 Mar 2024 | 1.9510 | 2.0300 | 1.9510 | 2.0300 | 2.0300 | 1,631 |
| 15 Mar 2024 | 1.9170 | 1.9170 | 1.9140 | 1.9140 | 1.9140 | 12,000 |
| 14 Mar 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 500 |
| 13 Mar 2024 | 2.0200 | 2.0460 | 1.9320 | 2.0400 | 2.0400 | 6,500 |
| 12 Mar 2024 | 1.9720 | 2.0060 | 1.9200 | 2.0060 | 2.0060 | 11,450 |
| 11 Mar 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 50 |
| 08 Mar 2024 | 1.8490 | 1.9200 | 1.8130 | 1.8130 | 1.8130 | 1,920 |
| 07 Mar 2024 | 1.8460 | 1.9050 | 1.8120 | 1.8800 | 1.8800 | 8,275 |
| 06 Mar 2024 | 1.8310 | 1.9230 | 1.8310 | 1.9230 | 1.9230 | 10,310 |
| 05 Mar 2024 | 1.9260 | 1.9320 | 1.8440 | 1.8900 | 1.8900 | 3,408 |
| 04 Mar 2024 | 2.0860 | 2.0860 | 1.8800 | 1.9460 | 1.9460 | 17,888 |
| 01 Mar 2024 | 2.0700 | 2.1540 | 2.0700 | 2.1540 | 2.1540 | 1,500 |
| 29 Feb 2024 | 2.2060 | 2.2060 | 2.0000 | 2.0380 | 2.0380 | 2,585 |
| 28 Feb 2024 | 2.1700 | 2.2700 | 2.0000 | 2.1040 | 2.1040 | 8,663 |
| 27 Feb 2024 | 1.9330 | 2.0900 | 1.9330 | 2.0900 | 2.0900 | 18,230 |
| 26 Feb 2024 | 1.9900 | 2.0260 | 1.9330 | 2.0000 | 2.0000 | 3,175 |
| 23 Feb 2024 | 2.0160 | 2.0500 | 2.0160 | 2.0500 | 2.0500 | 120 |
| 22 Feb 2024 | 1.9320 | 2.0420 | 1.9320 | 2.0420 | 2.0420 | 146 |
| 21 Feb 2024 | 1.8940 | 2.0160 | 1.8940 | 2.0160 | 2.0160 | 2,600 |
| 20 Feb 2024 | 2.0300 | 2.0300 | 1.9220 | 1.9220 | 1.9220 | 29,465 |
| 19 Feb 2024 | 2.0000 | 2.0000 | 1.9070 | 1.9950 | 1.9950 | 3,340 |
| 16 Feb 2024 | 2.0000 | 2.0820 | 2.0000 | 2.0300 | 2.0300 | 22,700 |
| 15 Feb 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 14 Feb 2024 | 2.0180 | 2.1080 | 1.9850 | 2.1080 | 2.1080 | 2,300 |
| 13 Feb 2024 | 1.9950 | 2.1200 | 1.9950 | 2.1200 | 2.1200 | 10,825 |
| 12 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 3,467 |
| 09 Feb 2024 | 1.9790 | 2.0800 | 1.9790 | 2.0800 | 2.0800 | 194 |
| 08 Feb 2024 | 2.0340 | 2.0340 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| 07 Feb 2024 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 14,300 |
| 06 Feb 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1340 | 2.1340 | 27,009 |
| 05 Feb 2024 | 2.1720 | 2.1720 | 2.1600 | 2.1600 | 2.1600 | 450 |
| 02 Feb 2024 | 2.1840 | 2.3000 | 2.1840 | 2.3000 | 2.3000 | 470 |
| 01 Feb 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 31 Jan 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 30 Jan 2024 | 2.1920 | 2.3400 | 2.1920 | 2.2100 | 2.2100 | 2,900 |
| 29 Jan 2024 | 2.1860 | 2.1860 | 2.1700 | 2.1700 | 2.1700 | 110 |
| 26 Jan 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 2,460 |
| 25 Jan 2024 | 2.1740 | 2.2000 | 2.1640 | 2.2000 | 2.2000 | 702 |
| 24 Jan 2024 | 2.1820 | 2.2140 | 2.1820 | 2.2140 | 2.2140 | 350 |
| 23 Jan 2024 | 2.2000 | 2.3400 | 2.1860 | 2.3400 | 2.3400 | 2,413 |
| 22 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,000 |
| 19 Jan 2024 | 2.1820 | 2.2880 | 2.1780 | 2.1780 | 2.1780 | 562 |
| 18 Jan 2024 | 2.2120 | 2.3000 | 2.1800 | 2.2980 | 2.2980 | 48,945 |
| 17 Jan 2024 | 2.3000 | 2.3180 | 2.1660 | 2.3180 | 2.3180 | 47,719 |
| 16 Jan 2024 | 2.3600 | 2.3860 | 2.3500 | 2.3860 | 2.3860 | 22,647 |
| 15 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 12 Jan 2024 | 2.3500 | 2.4560 | 2.3500 | 2.4400 | 2.4400 | 15,500 |
| 11 Jan 2024 | 2.4260 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 49,550 |
| 10 Jan 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
| 09 Jan 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 08 Jan 2024 | 2.5220 | 2.5220 | 2.3720 | 2.3720 | 2.3720 | 1,050 |
| 05 Jan 2024 | 2.4600 | 2.5100 | 2.4080 | 2.5100 | 2.5100 | 2,260 |
| 04 Jan 2024 | 2.3520 | 2.5580 | 2.3520 | 2.5060 | 2.5060 | 2,915 |
| 03 Jan 2024 | 2.4540 | 2.5420 | 2.4000 | 2.4840 | 2.4840 | 1,320 |
| 02 Jan 2024 | 2.5740 | 2.6460 | 2.4680 | 2.5800 | 2.5800 | 4,740 |
| 29 Dec 2023 | 2.5260 | 2.6960 | 2.5260 | 2.6960 | 2.6960 | 600 |
| 28 Dec 2023 | 2.4700 | 2.5280 | 2.4700 | 2.5280 | 2.5280 | 50 |
| 27 Dec 2023 | 2.4500 | 2.5620 | 2.4500 | 2.5000 | 2.5000 | 3,668 |
| 22 Dec 2023 | 2.4720 | 2.6020 | 2.4400 | 2.4400 | 2.4400 | 3,667 |
| 21 Dec 2023 | 2.5000 | 2.5000 | 2.3960 | 2.4980 | 2.4980 | 6,642 |
| 20 Dec 2023 | 2.4000 | 2.4920 | 2.4000 | 2.4920 | 2.4920 | 3,823 |
| 19 Dec 2023 | 2.3440 | 2.4800 | 2.3440 | 2.4800 | 2.4800 | 2,827 |
| 18 Dec 2023 | 2.3540 | 2.4000 | 2.3540 | 2.4000 | 2.4000 | 1,650 |
| 15 Dec 2023 | 2.4200 | 2.4540 | 2.4200 | 2.4300 | 2.4300 | 2,024 |
| 14 Dec 2023 | 2.4360 | 2.4840 | 2.3700 | 2.3700 | 2.3700 | 9,362 |
| 13 Dec 2023 | 2.6280 | 2.6280 | 2.3940 | 2.3940 | 2.3940 | 10,900 |
| 12 Dec 2023 | 2.6080 | 2.7360 | 2.6000 | 2.6240 | 2.6240 | 6,130 |
| 11 Dec 2023 | 2.7000 | 2.7220 | 2.5940 | 2.7000 | 2.7000 | 3,820 |
| 08 Dec 2023 | 2.5660 | 2.6800 | 2.5660 | 2.6480 | 2.6480 | 700 |
| 07 Dec 2023 | 2.6680 | 2.6680 | 2.6500 | 2.6500 | 2.6500 | 1,000 |
| 06 Dec 2023 | 2.5940 | 2.7820 | 2.5940 | 2.7800 | 2.7800 | 21,355 |
| 05 Dec 2023 | 2.5580 | 2.6060 | 2.5500 | 2.6060 | 2.6060 | 1,223 |
| 04 Dec 2023 | 2.6000 | 2.6000 | 2.5620 | 2.5820 | 2.5820 | 646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.