Aston Martin Lagonda Global Holdings Plc (A5SA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -5.9462254395 | 1.934 | 1.945 | 1.753 | 20256 | 1.81818386 | DE |
| 4 | 0.041 | 2.30596175478 | 1.778 | 1.98 | 1.662 | 36352 | 1.82927534 | DE |
| 12 | 0.024 | 1.33704735376 | 1.795 | 1.998 | 1.529 | 63186 | 1.7376279 | DE |
| 26 | -0.4369999 | -19.3705638019 | 2.2559999 | 2.334 | 1.529 | 65368 | 1.88143005 | DE |
| 52 | -2.2809999 | -55.6341452594 | 4.0999999 | 4.244 | 1.529 | 56840 | 2.20197659 | DE |
| 156 | -17.081 | -90.3756613757 | 18.9 | 18.906 | 1.529 | 40496 | 2.40865435 | DE |
| 260 | -17.081 | -90.3756613757 | 18.9 | 18.906 | 1.529 | 40496 | 2.40865435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.772 | -0.06 | -3.43 | 1.862 | 1.862 | 1.753 | 37198 |
| 1721334360 | 1.835 | 0.02 | 1.27 | 1.791 | 1.861 | 1.791 | 11838 |
| 1721248020 | 1.812 | -0.03 | -1.58 | 1.82 | 1.887 | 1.791 | 19103 |
| 1721161560 | 1.841 | -0.07 | -3.46 | 1.869 | 1.926 | 1.821 | 19796 |
| 1721075160 | 1.907 | -0.02 | -0.94 | 1.934 | 1.945 | 1.868 | 13346 |
| 1720815960 | 1.925 | 0.02 | 1.10 | 1.903 | 1.98 | 1.903 | 46815 |
| 1720729560 | 1.904 | -0.03 | -1.75 | 1.903 | 1.939 | 1.83 | 40796 |
| 1720643220 | 1.938 | 0.04 | 2.38 | 1.89 | 1.978 | 1.85 | 38442 |
| 1720556760 | 1.893 | 0.08 | 4.64 | 1.779 | 1.919 | 1.779 | 218004 |
| 1720470360 | 1.809 | 0.06 | 3.55 | 1.765 | 1.823 | 1.725 | 14821 |
| 1720211220 | 1.747 | -0.03 | -1.80 | 1.779 | 1.807 | 1.721 | 39619 |
| 1720124820 | 1.779 | 0.03 | 1.83 | 1.749 | 1.789 | 1.726 | 18794 |
| 1720038420 | 1.747 | 0.07 | 4.05 | 1.688 | 1.748 | 1.662 | 9165 |
| 1719952020 | 1.679 | -0.01 | -0.83 | 1.713 | 1.735 | 1.675 | 48842 |
| 1719865620 | 1.693 | -0.03 | -1.51 | 1.705 | 1.795 | 1.679 | 16684 |
| 1719606420 | 1.719 | 0 | 0.23 | 1.743 | 1.777 | 1.703 | 18027 |
| 1719520020 | 1.715 | -0.1 | -5.72 | 1.757 | 1.797 | 1.686 | 72586 |
| 1719433620 | 1.819 | -0.01 | -0.66 | 1.828 | 1.873 | 1.758 | 7620 |
| 1719347160 | 1.831 | -0.02 | -1.29 | 1.851 | 1.862 | 1.781 | 6636 |
| 1719260820 | 1.855 | 0.07 | 3.69 | 1.778 | 1.871 | 1.778 | 28912 |
| 1719001620 | 1.789 | -0.02 | -1.16 | 1.84 | 1.84 | 1.747 | 130763 |
| 1718915160 | 1.81 | 0.1 | 6.03 | 1.678 | 1.842 | 1.677 | 21653 |
| 1718828820 | 1.707 | -0.01 | -0.58 | 1.744 | 1.744 | 1.676 | 25312 |
| 1718742360 | 1.717 | 0.02 | 1.42 | 1.695 | 1.744 | 1.664 | 9049 |
| 1718656020 | 1.693 | -0 | -0.06 | 1.733 | 1.744 | 1.653 | 46878 |
| 1718396820 | 1.694 | -0.13 | -6.87 | 1.823 | 1.83 | 1.676 | 66002 |
| 1718310420 | 1.819 | 0.01 | 0.55 | 1.807 | 1.819 | 1.771 | 28633 |
| 1718224020 | 1.809 | -0.07 | -3.57 | 1.849 | 1.881 | 1.768 | 93641 |
| 1718137620 | 1.876 | -0.02 | -1.05 | 1.894 | 1.932 | 1.84 | 58971 |
| 1718051220 | 1.896 | -0.08 | -4.05 | 1.987 | 1.987 | 1.866 | 42541 |
| 1717792020 | 1.976 | 0.01 | 0.41 | 1.978 | 1.981 | 1.855 | 107482 |
| 1717705620 | 1.968 | 0.12 | 6.44 | 1.849 | 1.998 | 1.821 | 198732 |
| 1717619220 | 1.849 | 0.08 | 4.64 | 1.778 | 1.885 | 1.73 | 57683 |
| 1717532820 | 1.767 | -0.01 | -0.56 | 1.781 | 1.785 | 1.741 | 41200 |
| 1717446420 | 1.777 | -0.01 | -0.73 | 1.768 | 1.819 | 1.751 | 88722 |
| 1717187220 | 1.79 | 0.16 | 9.82 | 1.645 | 1.79 | 1.6419999 | 144344 |
| 1717100820 | 1.6299999 | 0.04 | 2.58 | 1.561 | 1.65 | 1.561 | 31943 |
| 1717014420 | 1.589 | -0.04 | -2.34 | 1.592 | 1.625 | 1.529 | 128532 |
| 1716928020 | 1.627 | -0.02 | -1.39 | 1.6359999 | 1.649 | 1.58 | 54398 |
| 1716841560 | 1.65 | 0.05 | 3.32 | 1.65 | 1.651 | 1.6 | 38641 |
| 1716582420 | 1.597 | -0.02 | -0.93 | 1.609 | 1.625 | 1.561 | 75099 |
| 1716496020 | 1.612 | 0.01 | 0.31 | 1.645 | 1.645 | 1.586 | 10206 |
| 1716409620 | 1.607 | -0.04 | -2.25 | 1.6439999 | 1.648 | 1.591 | 32663 |
| 1716323160 | 1.6439999 | -0.01 | -0.48 | 1.658 | 1.658 | 1.618 | 66710 |
| 1716236760 | 1.652 | -0.01 | -0.30 | 1.661 | 1.723 | 1.652 | 28226 |
| 1715977620 | 1.657 | -0.02 | -1.37 | 1.68 | 1.701 | 1.641 | 32358 |
| 1715891220 | 1.68 | -0.03 | -1.52 | 1.739 | 1.749 | 1.649 | 46724 |
| 1715804820 | 1.706 | 0.01 | 0.89 | 1.695 | 1.722 | 1.65 | 48348 |
| 1715718420 | 1.691 | 0.07 | 4.06 | 1.645 | 1.709 | 1.615 | 88996 |
| 1715631960 | 1.625 | 0.01 | 0.43 | 1.619 | 1.679 | 1.591 | 151348 |
| 1715372820 | 1.618 | -0.02 | -1.04 | 1.6379999 | 1.651 | 1.581 | 62016 |
| 1715286420 | 1.635 | 0.03 | 2.06 | 1.608 | 1.639 | 1.571 | 36877 |
| 1715200020 | 1.602 | -0.05 | -3.03 | 1.646 | 1.651 | 1.551 | 227534 |
| 1715113620 | 1.652 | -0.04 | -2.48 | 1.693 | 1.694 | 1.6299999 | 60874 |
| 1715027220 | 1.694 | 0.06 | 3.93 | 1.653 | 1.694 | 1.631 | 31033 |
| 1714768020 | 1.6299999 | -0.02 | -1.33 | 1.639 | 1.738 | 1.591 | 86943 |
| 1714681560 | 1.652 | -0.13 | -7.24 | 1.67 | 1.69 | 1.59 | 467524 |
| 1714508820 | 1.781 | -0.08 | -4.09 | 1.856 | 1.856 | 1.77 | 40031 |
| 1714422420 | 1.857 | 0.07 | 3.92 | 1.795 | 1.876 | 1.794 | 18873 |
| 1714163220 | 1.787 | -0.02 | -1.16 | 1.819 | 1.864 | 1.783 | 27651 |
| 1714076820 | 1.808 | -0.04 | -2.06 | 1.841 | 1.842 | 1.755 | 54418 |
| 1713990420 | 1.846 | -0.02 | -0.81 | 1.869 | 1.869 | 1.785 | 64034 |
| 1713903960 | 1.861 | 0.05 | 2.99 | 1.819 | 1.88 | 1.781 | 51717 |
| 1713817560 | 1.807 | -0 | -0.17 | 1.797 | 1.82 | 1.761 | 42368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
