Skip to main content

Aston Martin Lagonda Global ADR (OP:ARGGY)

0.9800 +0.0306 (+3.22%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 0.9701 0.9876 0.9600 0.9800 44,545 +0.03(+3.22%)
Sep 12, 2025 0.9700 0.9700 0.9494 0.9494 56,079 -0.01(-0.59%)
Sep 11, 2025 0.9406 0.9600 0.9406 0.9550 10,815 +0.03(+3.15%)
Sep 10, 2025 0.9324 0.9324 0.9200 0.9258 4,676 +0.00(+0.31%)
Sep 09, 2025 0.9525 0.9588 0.9104 0.9229 93,293 -0.03(-2.81%)
Sep 08, 2025 0.9459 0.9600 0.9400 0.9496 5,930 -0.01(-0.92%)
Sep 05, 2025 0.9603 0.9700 0.9546 0.9584 33,753 +0.02(+2.50%)
Sep 04, 2025 0.9500 0.9600 0.9350 0.9350 23,792 -0.01(-0.74%)
Sep 03, 2025 0.9384 0.9537 0.9300 0.9420 18,743 +0.02(+2.39%)
Sep 02, 2025 0.9400 0.9487 0.9200 0.9200 27,409 -0.03(-3.20%)
Aug 29, 2025 0.9699 0.9699 0.9407 0.9504 13,494 -0.04(-4.48%)
Aug 28, 2025 1.010 1.010 0.9900 0.9950 50,559 +0.00(+0.00%)
Aug 27, 2025 1.010 1.010 0.9900 0.9950 5,279 -0.02(-1.49%)
Aug 26, 2025 1.005 1.040 1.005 1.010 6,397 +0.01(+0.50%)
Aug 25, 2025 1.050 1.050 1.000 1.005 30,491 -0.03(-2.43%)
Aug 22, 2025 1.020 1.040 1.010 1.030 10,191 +0.03(+2.70%)
Aug 21, 2025 0.9899 1.003 0.9741 1.003 18,579 +0.01(+0.97%)
Aug 20, 2025 1.010 1.020 0.9841 0.9933 39,433 -0.02(-1.65%)
Aug 19, 2025 0.9999 1.020 0.9901 1.010 39,966 +0.03(+3.57%)
Aug 18, 2025 0.9800 0.9800 0.9700 0.9752 5,602 -0.01(-0.99%)
Aug 15, 2025 1.000 1.000 0.9800 0.9850 10,591 -0.01(-0.69%)
Aug 14, 2025 0.9762 0.9997 0.9750 0.9918 25,207 -0.00(-0.09%)
Aug 13, 2025 0.9800 0.9927 0.9600 0.9927 41,590 +0.03(+3.42%)
Aug 12, 2025 0.9500 0.9600 0.9350 0.9599 32,758 +0.00(+0.09%)
Aug 11, 2025 0.9600 0.9800 0.9590 0.9590 70,408 +0.00(+0.20%)
Aug 08, 2025 0.9800 0.9800 0.9542 0.9571 167,925 +0.02(+1.82%)
Aug 07, 2025 0.9500 0.9600 0.9400 0.9400 45,608 -0.03(-3.09%)
Aug 06, 2025 0.9293 0.9700 0.8922 0.9700 90,415 +0.03(+3.36%)
Aug 05, 2025 0.9200 0.9385 0.9000 0.9385 85,326 -0.01(-1.18%)
Aug 04, 2025 0.9400 0.9558 0.9300 0.9497 96,480 +0.05(+5.79%)
Aug 01, 2025 0.8900 0.8977 0.8672 0.8977 105,475 +0.00(+0.48%)
Jul 31, 2025 0.9400 0.9400 0.8934 0.8934 19,483 -0.04(-4.03%)
Jul 30, 2025 0.9400 0.9864 0.9200 0.9309 239,752 -0.10(-9.62%)
Jul 29, 2025 1.040 1.040 1.010 1.030 26,245 -0.03(-2.83%)
Jul 28, 2025 1.090 1.090 1.055 1.060 5,465 -0.04(-3.64%)
Jul 25, 2025 1.080 1.110 1.060 1.100 180,382 +0.01(+0.46%)
Jul 24, 2025 1.100 1.115 1.080 1.095 12,955 +0.00(+0.46%)
Jul 23, 2025 1.070 1.090 1.030 1.090 231,147 +0.10(+10.10%)
Jul 22, 2025 1.000 1.008 0.9900 0.9900 182,411 -0.01(-1.49%)
Jul 21, 2025 1.020 1.030 1.000 1.005 478,463 -0.03(-2.43%)
Jul 18, 2025 1.012 1.040 1.010 1.030 10,115 +0.01(+0.98%)
Jul 17, 2025 0.9800 1.040 0.9800 1.020 24,863 +0.01(+0.99%)
Jul 16, 2025 1.000 1.010 0.9817 1.010 104,407 -0.05(-4.72%)
Jul 15, 2025 1.070 1.070 1.050 1.060 32,479 -0.01(-0.93%)
Jul 14, 2025 1.070 1.090 1.060 1.070 191,820 +0.00(+0.00%)
Jul 11, 2025 1.095 1.100 1.060 1.070 20,498 -0.03(-2.73%)
Jul 10, 2025 1.105 1.110 1.090 1.100 22,866 +0.02(+1.62%)
Jul 09, 2025 1.067 1.083 1.050 1.083 21,510 -0.01(-0.69%)
Jul 08, 2025 1.070 1.095 1.070 1.090 32,022 -0.02(-1.80%)
Jul 07, 2025 1.080 1.120 1.070 1.110 24,992 -0.01(-0.89%)
Jul 03, 2025 1.110 1.140 1.080 1.120 28,193 +0.01(+0.90%)
Jul 02, 2025 1.120 1.170 1.060 1.110 8,780 -0.01(-0.89%)
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.