Aston Martin Lagonda Global Holdings PLC (PK) Historical Data - ARGGY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Aston Martin Lagonda Global Holdings PLC (PK) (ARGGY)
Aston Martin Lagonda Global Holdings PLC (PK) (ARGGY) Historical

Aston Martin Lagonda Global Holdings PLC (PK) (ARGGY)

1.71

0.05

(3.01%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	1.71	0.05	3.01	1.79	1.8197	1.71	45795
1714685340	1.66	-0.06	-3.49	1.69	1.69	1.655	137569
1714598400	1.72	-0.1	-5.49	1.71	1.74	1.6903	189486
1714512600	1.82	-0.09	-4.71	1.86	1.87	1.82	72118
1714425720	1.91	0.03	1.60	1.93	1.94	1.9002	10136
1714166580	1.88	0	0.01	1.87	1.91	1.87	117953
1714080300	1.8798	-0.02	-1.05	1.86	1.8895	1.835	17892
1713994020	1.8997	-0.03	-1.57	1.89	1.91	1.875	12527
1713907740	1.93	0.04	1.98	1.91	1.93	1.91	2167
1713821340	1.8925	0.05	2.85	1.855	1.8997	1.855	3918
1713561900	1.84	0.01	0.54	1.85	1.86	1.83	17001
1713475500	1.8301	-0.01	-0.55	1.84	1.8598	1.8202	29820
1713389100	1.8402	-0.05	-2.63	1.88	1.88	1.84	12743
1713302940	1.89	-0.01	-0.53	1.86	1.89	1.84	54510
1713216000	1.9	-0.03	-1.55	2	2	1.9	28483
1712957160	1.9299	-0.04	-2.04	1.95	1.97	1.91	31319
1712870760	1.97	-0.02	-1.01	2.04	2.04	1.96	34502
1712784000	1.99	-0.12	-5.67	2.04	2.0497	1.98	254891
1712698140	2.1097	0.04	1.92	2.1549999	2.1549999	2.095	3212
1712611200	2.07	0.08	4.02	2.0899	2.11	2.07	10259
1712352000	1.99	-0.06	-2.93	2.0099999	2.0185	1.99	16841
1712265780	2.05	0.02	0.99	2.09	2.11	2.05	8290
1712179500	2.0299999	0.02	1.00	1.97	2.0299999	1.96	126155
1712092980	2.0099999	-0.06	-2.90	2.0299999	2.0299999	2	24504
1712006940	2.07	-0.05	-2.37	2.1	2.22	2.06	249057
1711660800	2.1203	-0.03	-1.38	2.16	2.16	2.1203	6735
1711574580	2.15	0.02	0.93	2.13	2.19	2.12	35791
1711488540	2.1302	-0.04	-1.83	2.15	2.1502	2.12	27741
1711401600	2.1699	0.01	0.46	2.14	2.1699	2.1349999	89476
1711142880	2.16	0.05	2.37	2.19	2.19	2.13	28059
1711056240	2.11	-0.09	-4.09	2.15	2.1698	2.11	56357
1710970140	2.2	0.09	4.27	2.12	2.22	2.12	25144
1710883740	2.1099	0.02	0.95	2.12	2.12	2.08	119552
1710796800	2.09	0.07	3.48	2.14	2.14	2.09	18972
1710537720	2.0198	-0.05	-2.43	2	2.035	2	78820
1710451740	2.07	-0.06	-2.82	2.17	2.18	2.07	17745
1710365340	2.13	0.02	0.95	2.13	2.15	2.12	29003
1710278940	2.11	0.03	1.44	2.11	2.14	2.08	99736
1710192540	2.08	0.1	5.05	2	2.09	2	62585
1709936640	1.98	-0.02	-1.00	1.98	2.04	1.98	67426
1709850360	2	0.01	0.50	2.0099999	2.0299999	1.99	10960
1709764080	1.9901	0.05	2.58	2.07	2.07	1.9901	41159
1709677620	1.94	-0.1	-4.67	2.04	2.04	1.9355	34799
1709590980	2.035	-0.19	-8.33	2.0299999	2.13	1.9999	258050
1709332140	2.22	0.04	1.83	2.24	2.2799999	2.2	142379
1709245440	2.18	-0.1	-4.39	2.23	2.23	2.13	110760
1709159100	2.2799999	0.06	2.70	2.3	2.345	2.2404	340611
1709072940	2.22	0.06	2.78	2.21	2.25	2.2	53313
1708986360	2.16	-0.03	-1.37	2.1	2.17	2.1	43104
1708726800	2.19	-0.04	-1.76	2.17	2.19	2.125	34402
1708640940	2.2293	0.07	3.21	2.22	2.2293	2.16	8223
1708554000	2.16	0.08	3.70	2.14	2.16	2.09	47963
1708467600	2.0829	-0.07	-3.12	2.13	2.13	2.06	37366
1708122180	2.15	-0.01	-0.56	2.21	2.21	2.1203	13656
1708036140	2.162	-0.04	-1.73	2.17	2.19	2.16	31521
1707949620	2.2	0.04	1.62	2.16	2.2	2.16	10303
1707863340	2.165	-0.04	-1.59	2.19	2.21	2.15	3278
1707776940	2.2	0.05	2.33	2.17	2.23	2.17	174436
1707517200	2.15	-0.01	-0.46	2.16	2.17	2.1401	10212
1707431280	2.16	-0.03	-1.37	2.13	2.16	2.13	21259
1707344940	2.19	-0.01	-0.45	2.2071	2.24	2.18	23526
1707258480	2.2	-0.08	-3.30	2.17	2.2	2.17	124806
1707172140	2.275	-0.08	-3.25	2.33	2.33	2.2504	26915

Aston Martin Lagonda Glo... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions