Aston Martin Lago (PK) (AMGDF)
USOTC
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 | -0.08405 | -8.405 | 1 | 1.03 | 0.90075 | 36856 | 0.98860129 | CS |
| 4 | -0.18405 | -16.7318181818 | 1.1 | 1.21 | 0.90075 | 76554 | 1.08584527 | CS |
| 12 | -0.40605 | -30.7148260212 | 1.322 | 1.6275 | 0.90075 | 55893 | 1.21072276 | CS |
| 26 | -1.35505 | -59.667547336 | 2.271 | 2.29 | 0.90075 | 33499 | 1.27777648 | CS |
| 52 | -1.31805 | -58.9995523724 | 2.234 | 2.3899 | 0.90075 | 23064 | 1.42843378 | CS |
| 156 | -11.97405 | -92.8941039566 | 12.89 | 13.575 | 0.90075 | 25121 | 2.30951235 | CS |
| 260 | -2.50405 | -73.2178362573 | 3.42 | 31.49 | 0.351 | 39498 | 2.41592374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 0.91595 | -0.07195 | -7.28 | 0.9428 | 0.9428 | 0.90075 | 30304 |
| 1743024540 | 0.9879 | 0.0049 | 0.50 | 0.9933 | 0.9948 | 0.9879 | 88918 |
| 1742937600 | 0.983 | 0 | 0.00 | 0.983 | 0.983 | 0.983 | 0 |
| 1742851200 | 0.983 | -0.0122 | -1.23 | 0.9852 | 0.9852 | 0.95 | 27517 |
| 1742592540 | 0.9952 | -0.0048 | -0.48 | 1 | 1.01 | 0.9952 | 28489 |
| 1742505960 | 1 | 0 | 0.00 | 1 | 1.03 | 1 | 2500 |
| 1742419200 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 1000 |
| 1742333400 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 15500 |
| 1742246880 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1741987680 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1000 |
| 1741901340 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.06 | 12692 |
| 1741814940 | 1.07 | 0.02 | 2.15 | 1.05 | 1.07 | 1.05 | 48000 |
| 1741728480 | 1.0475 | -0.09 | -8.11 | 1.1399999 | 1.1399999 | 1.0475 | 35027 |
| 1741641600 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.15 | 1.01 | 96909 |
| 1741386000 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.04 | 34641 |
| 1741300140 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.1 | 55863 |
| 1741213440 | 1.1399999 | 0.13 | 12.84 | 1.21 | 1.21 | 1.1299999 | 165867 |
| 1741126800 | 1.0103 | -0.1 | -8.98 | 1.01 | 1.04 | 0.934625 | 127899 |
| 1741040760 | 1.11 | 0.05 | 4.72 | 1.122 | 1.15 | 1.0375 | 123744 |
| 1740781260 | 1.06 | -0.07 | -6.19 | 1.15 | 1.17 | 1.04 | 248286 |
| 1740695340 | 1.1299999 | -0.2 | -15.04 | 1.1 | 1.2 | 1.0475 | 264114 |
| 1740608400 | 1.33 | -0.17 | -11.33 | 1.36 | 1.4 | 1.18 | 839472 |
| 1740522480 | 1.5 | 0 | 0.00 | 1.52 | 1.55 | 1.425 | 26756 |
| 1740435600 | 1.5 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 250 |
| 1740176400 | 1.5 | 0.06 | 4.18 | 1.5304 | 1.6275 | 1.5 | 30430 |
| 1740090360 | 1.4398 | 0 | 0.00 | 1.4398 | 1.4398 | 1.4398 | 0 |
| 1740003960 | 1.4398 | 0.09 | 6.65 | 1.4395 | 1.4661 | 1.4395 | 4565 |
| 1739917740 | 1.35 | -0.08 | -5.59 | 1.475 | 1.475 | 1.35 | 4070 |
| 1739572020 | 1.43 | 0.07 | 5.51 | 1.36 | 1.43 | 1.36 | 12289 |
| 1739485320 | 1.3553 | -0.14 | -9.65 | 1.335 | 1.3553 | 1.31 | 8759 |
| 1739399340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1739312940 | 1.5 | 0.21 | 15.83 | 1.41 | 1.5 | 1.37 | 103100 |
| 1739226000 | 1.295 | -0.04 | -2.63 | 1.295 | 1.295 | 1.295 | 3356 |
| 1738966800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738880400 | 1.33 | 0.01 | 0.76 | 1.4 | 1.4 | 1.33 | 2300 |
| 1738794000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 2360 |
| 1738708080 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.32 | 10000 |
| 1738621740 | 1.31 | 0.02 | 1.16 | 1.295 | 1.31 | 1.295 | 907 |
| 1738362000 | 1.295 | -0.04 | -3.00 | 1.3899999 | 1.3899999 | 1.295 | 22520 |
| 1738276080 | 1.335 | 0.09 | 6.80 | 1.25 | 1.335 | 1.25 | 1886 |
| 1738189740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 495 |
| 1738103220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1738016820 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.24 | 7225 |
| 1737757440 | 1.24 | -0.08 | -5.88 | 1.3 | 1.325 | 1.24 | 32789 |
| 1737671220 | 1.3174999 | 0.02 | 1.35 | 1.3799999 | 1.3799999 | 1.31 | 42488 |
| 1737584640 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 25000 |
| 1737498540 | 1.35 | 0.02 | 1.12 | 1.35 | 1.35 | 1.35 | 4000 |
| 1737152880 | 1.335 | 0.08 | 6.37 | 1.31 | 1.335 | 1.245 | 4751 |
| 1737066420 | 1.2549999 | -0.09 | -6.34 | 1.36 | 1.36 | 1.2549999 | 11411 |
| 1736979720 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 30000 |
| 1736893380 | 1.35 | -0.01 | -0.74 | 1.15 | 1.35 | 1.15 | 10875 |
| 1736806920 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736547720 | 1.36 | 0.01 | 0.37 | 1.36 | 1.36 | 1.36 | 230 |
| 1736374980 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1736288580 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1736202180 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1735942980 | 1.355 | 0.04 | 3.44 | 1.355 | 1.355 | 1.355 | 500 |
| 1735856700 | 1.31 | -0.1 | -7.09 | 1.322 | 1.322 | 1.31 | 6242 |
| 1735683960 | 1.41 | 0.1 | 7.54 | 1.335 | 1.41 | 1.25 | 2934 |
| 1735597740 | 1.3112 | 0.01 | 0.86 | 1.28 | 1.335 | 1.28 | 3050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
