Australia markets closed

Aston Martin Lagonda Global Holdings plc (AMGDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.62+0.27 (+3.23%)
At close: 10:55AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.628.628.628.628.62200
26 May 20228.288.358.288.358.3528,600
25 May 20228.008.008.008.008.00-
24 May 20228.008.008.008.008.0046,500
23 May 20228.058.058.058.058.0511,600
20 May 20228.118.118.058.058.05800
19 May 20229.229.229.229.229.22-
18 May 20229.229.229.229.229.22-
17 May 20229.229.229.229.229.22400
16 May 20228.968.968.968.968.96-
13 May 20228.968.968.968.968.961,000
12 May 20228.258.748.258.748.746,600
11 May 20228.788.788.788.788.78-
10 May 20229.149.148.788.788.783,100
09 May 202210.0410.049.149.149.143,900
06 May 202210.6910.6910.4510.4510.45300
05 May 202211.0011.0011.0011.0011.00200
04 May 202210.7810.7810.7810.7810.78-
03 May 202210.7810.7810.7810.7810.7831,800
02 May 202210.8810.8810.7810.7810.781,400
29 Apr 202210.8310.8310.8310.8310.83-
28 Apr 202210.8310.8310.8310.8310.8318,500
27 Apr 202211.2911.2911.2911.2911.2936,700
26 Apr 202211.2911.2911.2911.2911.29-
25 Apr 202211.2911.2911.2911.2911.29-
22 Apr 202210.6411.2910.6411.2911.29500
21 Apr 202211.5111.5111.5111.5111.51200
20 Apr 202211.1811.1811.1811.1811.18-
19 Apr 202211.1811.1811.1811.1811.18-
18 Apr 202211.1811.1811.1811.1811.18-
14 Apr 202210.9511.1910.4211.1811.1810,900
13 Apr 202210.7510.7510.7510.7510.75-
12 Apr 202210.7310.7510.7310.7510.75800
11 Apr 202210.8610.8610.7310.7310.73300
08 Apr 202213.4213.4213.4213.4213.42-
07 Apr 202213.4213.4213.4213.4213.42-
06 Apr 202213.4213.4213.4213.4213.42-
05 Apr 202213.4213.4213.4213.4213.42600
04 Apr 202213.4913.4913.4913.4913.49-
01 Apr 202213.4913.4913.4913.4913.49-
31 Mar 202212.7513.4912.7513.4913.491,000
30 Mar 202213.5013.5713.3013.3013.3010,000
29 Mar 202212.8912.8912.8912.8912.89600
28 Mar 202212.4612.4612.4612.4612.46100
25 Mar 202212.4612.4612.4612.4612.46500
24 Mar 202212.3112.3112.3112.3112.31-
23 Mar 202212.3112.3112.3112.3112.31900
22 Mar 202212.8212.8212.8212.8212.82300
21 Mar 202212.2312.4412.2312.4412.449,300
18 Mar 202210.7110.7110.7110.7110.71-
17 Mar 202210.7110.7110.7110.7110.71-
16 Mar 202210.7110.7110.7110.7110.71-
15 Mar 202210.7110.7110.7110.7110.711,100
14 Mar 202211.0011.0011.0011.0011.00100
11 Mar 202211.0011.0011.0011.0011.00-
10 Mar 202211.0011.0011.0011.0011.00151,600
09 Mar 202210.0010.0010.0010.0010.0054,800
08 Mar 202210.0010.0010.0010.0010.0095,300
07 Mar 202210.4010.4010.0010.0010.00800
04 Mar 202211.2211.2210.4610.4610.461,000
03 Mar 202212.6612.6611.6011.6011.601,600
02 Mar 202212.3212.5012.3212.5012.5093,800
01 Mar 202212.3512.8512.2812.8512.85138,500
28 Feb 202214.1514.3514.1514.3514.35200
25 Feb 202213.9813.9813.9813.9813.98100
24 Feb 202214.0014.0014.0014.0014.001,600
23 Feb 202214.7314.7313.9914.0014.001,600
22 Feb 202216.2516.2516.2516.2516.25-
18 Feb 202216.2516.2516.2516.2516.2536,500
17 Feb 202216.2516.2516.2516.2516.2534,100
16 Feb 202216.4816.4816.1316.2516.2527,800
15 Feb 202216.6416.6416.6416.6416.6433,900
14 Feb 202215.7515.7515.7515.7515.7535,200
11 Feb 202215.2015.9215.2015.9215.9223,300
10 Feb 202214.7314.7314.7314.7314.73-
09 Feb 202214.7314.7314.7314.7314.73-
08 Feb 202215.3715.5514.7314.7314.73900
07 Feb 202215.1015.1015.1015.1015.10-
04 Feb 202215.1015.1015.1015.1015.10400
03 Feb 202216.3916.3916.3916.3916.3914,500
02 Feb 202216.2716.2716.2716.2716.2718,800
01 Feb 202216.2716.2716.2716.2716.2725,300
31 Jan 202216.2716.2716.2716.2716.2723,300
28 Jan 202215.6115.6115.6115.6115.6139,800
27 Jan 202215.9915.9915.9915.9915.9928,600
26 Jan 202216.0116.0116.0116.0116.0126,700
25 Jan 202215.4416.0115.4016.0116.0135,700
24 Jan 202216.5116.5115.0015.0515.0576,200
21 Jan 202217.3817.3817.3817.3817.3826,700
20 Jan 202217.7517.7517.7517.7517.752,900
19 Jan 202217.7917.7917.7917.7917.79-
18 Jan 202217.7917.7917.7917.7917.79200
14 Jan 202219.6219.6219.6219.6219.62-
13 Jan 202219.6219.6219.6219.6219.62-
12 Jan 202219.3219.6219.3219.6219.621,500
11 Jan 202218.5918.5918.5918.5918.59-
10 Jan 202218.5018.5918.5018.5918.59500
07 Jan 202219.7319.7319.2919.2919.29900
06 Jan 202218.2818.2818.2818.2818.28600
05 Jan 202218.2418.2418.2418.2418.24200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...