Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.08 -44.55 (-0.88%) Dow
37,980.86 -480.06 (-1.25%) Nasdaq
15,510.17 -202.58 (-1.29%) Bitcoin USD
64,160.74 -531.20 (-0.82%) CMC Crypto 200
1,387.50 +4.93 (+0.36%)
Aston Martin Lagonda Global Holdings plc (AMGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 23 Apr 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 3,200 |
| 22 Apr 2024 | 1.9700 | 2.1470 | 1.8300 | 2.1470 | 2.1470 | 3,200 |
| 19 Apr 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 1,000 |
| 18 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 17 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 16 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 300 |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,000 |
| 12 Apr 2024 | 2.1100 | 2.1100 | 1.9100 | 2.0000 | 2.0000 | 16,100 |
| 11 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 10 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 Apr 2024 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 10,800 |
| 08 Apr 2024 | 2.0200 | 2.2900 | 2.0200 | 2.2900 | 2.2900 | 500 |
| 05 Apr 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 1,000 |
| 04 Apr 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 03 Apr 2024 | 2.0200 | 2.1130 | 2.0200 | 2.1130 | 2.1130 | 2,400 |
| 02 Apr 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 10,000 |
| 01 Apr 2024 | 2.2660 | 2.2950 | 2.1530 | 2.1800 | 2.1800 | 6,100 |
| 28 Mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
| 27 Mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 500 |
| 26 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| 25 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
| 22 Mar 2024 | 2.0700 | 2.2400 | 2.0700 | 2.1500 | 2.1500 | 35,500 |
| 21 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 23,000 |
| 20 Mar 2024 | 2.3170 | 2.3400 | 2.3170 | 2.3400 | 2.3400 | 11,000 |
| 19 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 18 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 15 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 200 |
| 14 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
| 13 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 12 Mar 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 3,000 |
| 11 Mar 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 35,500 |
| 08 Mar 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 10,100 |
| 07 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| 06 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 05 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 3,100 |
| 04 Mar 2024 | 2.1600 | 2.1600 | 2.0880 | 2.1500 | 2.1500 | 3,400 |
| 01 Mar 2024 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 12,400 |
| 29 Feb 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 2,800 |
| 28 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
| 23 Feb 2024 | 2.0900 | 2.1850 | 2.0900 | 2.1850 | 2.1850 | 300 |
| 22 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 11,000 |
| 21 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
| 20 Feb 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 10,400 |
| 16 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 14,000 |
| 14 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 10,000 |
| 13 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 12 Feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 1,200 |
| 09 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
| 08 Feb 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 700 |
| 07 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 06 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 1,700 |
| 05 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 02 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 5,600 |
| 01 Feb 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 300 |
| 31 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 30 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 900 |
| 29 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 26 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 25 Jan 2024 | 2.4980 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 1,200 |
| 24 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 4,000 |
| 23 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 200 |
| 22 Jan 2024 | 2.4500 | 2.4500 | 2.3540 | 2.3540 | 2.3540 | 4,400 |
| 19 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
| 18 Jan 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
| 17 Jan 2024 | 2.5200 | 2.5560 | 2.5130 | 2.5560 | 2.5560 | 4,000 |
| 16 Jan 2024 | 2.4000 | 2.6300 | 2.3820 | 2.3900 | 2.3900 | 4,100 |
| 12 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
| 11 Jan 2024 | 2.8100 | 2.8100 | 2.6000 | 2.6000 | 2.6000 | 900 |
| 10 Jan 2024 | 2.6000 | 2.8200 | 2.6000 | 2.8200 | 2.8200 | 2,000 |
| 09 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 400 |
| 08 Jan 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 1,000 |
| 05 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 1,600 |
| 04 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 03 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 02 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
| 29 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 500 |
| 28 Dec 2023 | 2.8850 | 2.9980 | 2.7700 | 2.9980 | 2.9980 | 15,100 |
| 27 Dec 2023 | 2.7600 | 2.7850 | 2.7600 | 2.7850 | 2.7850 | 200 |
| 26 Dec 2023 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 1,800 |
| 22 Dec 2023 | 2.9400 | 2.9400 | 2.6000 | 2.6000 | 2.6000 | 15,000 |
| 21 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 20 Dec 2023 | 2.7300 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 12,600 |
| 19 Dec 2023 | 2.6460 | 2.6460 | 2.5200 | 2.5940 | 2.5940 | 2,700 |
| 18 Dec 2023 | 2.5700 | 2.7200 | 2.5700 | 2.7200 | 2.7200 | 2,400 |
| 15 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 5,000 |
| 14 Dec 2023 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 300 |
| 13 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,600 |
| 12 Dec 2023 | 2.7100 | 2.8680 | 2.7100 | 2.8680 | 2.8680 | 1,400 |
| 11 Dec 2023 | 2.8450 | 2.9700 | 2.8240 | 2.8240 | 2.8240 | 1,900 |
| 08 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 07 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 06 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 05 Dec 2023 | 2.8750 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
| 04 Dec 2023 | 2.6400 | 2.7530 | 2.6400 | 2.7530 | 2.7530 | 1,600 |
| 01 Dec 2023 | 2.6640 | 3.0160 | 2.6640 | 3.0160 | 3.0160 | 2,000 |
| 30 Nov 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| *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.