Skip to main content

Aston Martin Lagonda Global ADR (OP:ARGGY)

1.080 -0.060 (-5.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.091 1.110 1.080 1.080 58,438 -0.06(-5.26%)
Jun 27, 2025 1.160 1.160 1.070 1.140 14,503 +0.07(+6.54%)
Jun 26, 2025 1.190 1.190 1.070 1.070 11,302 -0.07(-6.14%)
Jun 25, 2025 1.140 1.140 1.065 1.140 45,554 +0.08(+7.55%)
Jun 24, 2025 1.130 1.130 1.050 1.060 24,063 -0.02(-1.85%)
Jun 23, 2025 1.058 1.100 1.050 1.080 8,677 -0.01(-1.37%)
Jun 20, 2025 1.120 1.190 1.080 1.095 23,119 -0.04(-3.52%)
Jun 18, 2025 1.135 1.140 1.090 1.135 104,394 +0.04(+4.13%)
Jun 17, 2025 1.150 1.150 1.050 1.090 71,513 -0.04(-3.96%)
Jun 16, 2025 1.220 1.220 1.090 1.135 11,122 +0.03(+2.34%)
Jun 13, 2025 1.123 1.170 1.100 1.109 49,550 -0.05(-4.60%)
Jun 12, 2025 1.140 1.170 1.120 1.163 19,184 +0.01(+0.43%)
Jun 11, 2025 1.180 1.200 1.140 1.157 5,897 +0.01(+0.65%)
Jun 10, 2025 1.160 1.160 1.115 1.150 20,186 +0.07(+6.98%)
Jun 09, 2025 1.090 1.140 1.073 1.075 11,731 -0.03(-2.93%)
Jun 06, 2025 1.092 1.110 1.080 1.107 43,500 -0.00(-0.23%)
Jun 05, 2025 1.058 1.110 1.058 1.110 9,436 +0.02(+1.37%)
Jun 04, 2025 1.085 1.110 1.050 1.095 25,705 +0.01(+1.39%)
Jun 03, 2025 1.070 1.125 1.070 1.080 34,572 -0.05(-4.42%)
Jun 02, 2025 1.120 1.150 1.081 1.130 131,884 +0.02(+2.03%)
May 30, 2025 1.135 1.140 1.080 1.107 125,996 +0.06(+5.48%)
May 29, 2025 1.060 1.060 1.040 1.050 33,861 +0.02(+1.94%)
May 28, 2025 1.040 1.070 1.010 1.030 64,078 +0.01(+0.98%)
May 27, 2025 1.030 1.030 1.010 1.020 120,940 +0.04(+3.80%)
May 23, 2025 1.010 1.010 0.9654 0.9827 7,008 +0.01(+1.43%)
May 22, 2025 1.030 1.040 0.9688 0.9688 14,564 -0.02(-2.14%)
May 21, 2025 1.010 1.036 0.9800 0.9900 78,953 +0.02(+2.09%)
May 20, 2025 1.050 1.050 0.9695 0.9697 20,534 -0.00(-0.49%)
May 19, 2025 1.000 1.040 0.9566 0.9745 148,027 -0.03(-2.55%)
May 16, 2025 1.050 1.050 0.9822 1.000 25,526 -0.01(-0.99%)
May 15, 2025 1.070 1.080 0.9867 1.010 80,416 -0.04(-3.81%)
May 14, 2025 1.050 1.070 1.050 1.050 30,977 +0.04(+3.96%)
May 13, 2025 1.070 1.070 1.010 1.010 56,870 -0.01(-0.98%)
May 12, 2025 1.070 1.070 1.000 1.020 30,090 +0.01(+0.99%)
May 09, 2025 0.9910 1.040 0.9875 1.010 189,013 +0.06(+6.77%)
May 08, 2025 0.9844 1.000 0.8920 0.9460 789,585 +0.03(+2.94%)
May 07, 2025 0.9500 0.9500 0.9190 0.9190 66,796 -0.01(-1.13%)
May 06, 2025 0.9660 0.9660 0.8849 0.9295 73,691 +0.01(+1.03%)
May 05, 2025 0.8685 0.9319 0.8570 0.9200 49,633 -0.00(-0.12%)
May 02, 2025 0.9300 0.9616 0.8791 0.9211 55,048 +0.00(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.