Aston Martin Lagonda Global Holdings PLC (PK) (ARGGY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029 | 2.68518518519 | 1.08 | 1.2 | 1.0725 | 20100 | 1.12567566 | DR |
| 4 | 0.059 | 5.61904761905 | 1.05 | 1.2 | 0.9566 | 49557 | 1.05292953 | DR |
| 12 | 0.1444 | 14.9699357247 | 0.9646 | 1.2 | 0.707 | 124974 | 0.90977019 | DR |
| 26 | -0.221 | -16.6165413534 | 1.33 | 1.6 | 0.707 | 127083 | 1.11004684 | DR |
| 52 | -0.771 | -41.0106382979 | 1.88 | 2.23 | 0.707 | 111260 | 1.32839185 | DR |
| 156 | -5.851 | -84.066091954 | 6.96 | 7.54 | 0.707 | 74603 | 1.90911752 | DR |
| 260 | 0.209 | 23.2222222222 | 0.9 | 31.48 | 0.5536 | 116481 | 2.32004624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 1.109 | -0.05 | -4.60 | 1.17 | 1.17 | 1.1 | 49550 |
| 1749763680 | 1.1625 | 0.01 | 0.43 | 1.1399999 | 1.17 | 1.12 | 19184 |
| 1749677220 | 1.1575 | 0.01 | 0.65 | 1.2 | 1.2 | 1.1399999 | 5897 |
| 1749590400 | 1.15 | 0.08 | 6.98 | 1.16 | 1.16 | 1.115 | 20186 |
| 1749504420 | 1.075 | -0.03 | -2.93 | 1.09 | 1.1399999 | 1.0725 | 11731 |
| 1749244980 | 1.1075 | -0 | -0.23 | 1.08 | 1.11 | 1.08 | 43500 |
| 1749158580 | 1.11 | 0.02 | 1.37 | 1.0575 | 1.11 | 1.0575 | 9436 |
| 1749072480 | 1.095 | 0.01 | 1.39 | 1.085 | 1.11 | 1.05 | 25705 |
| 1748985600 | 1.08 | -0.05 | -4.42 | 1.09 | 1.125 | 1.07 | 34572 |
| 1748899200 | 1.1299999 | 0.02 | 2.03 | 1.15 | 1.15 | 1.0807 | 131884 |
| 1748640240 | 1.1075 | 0.06 | 5.48 | 1.1348 | 1.1399999 | 1.08 | 125996 |
| 1748553720 | 1.05 | 0.02 | 1.94 | 1.06 | 1.06 | 1.04 | 33861 |
| 1748467740 | 1.03 | 0.01 | 0.98 | 1.04 | 1.07 | 1.01 | 64078 |
| 1748381100 | 1.02 | 0.04 | 3.80 | 1.03 | 1.03 | 1.01 | 120940 |
| 1748035500 | 0.9827 | 0.0139 | 1.43 | 1.01 | 1.01 | 0.9654 | 7008 |
| 1747949340 | 0.9688 | -0.0212 | -2.14 | 1.03 | 1.04 | 0.9688 | 14564 |
| 1747862760 | 0.99 | 0.0203 | 2.09 | 1.01 | 1.036 | 0.98 | 78953 |
| 1747776180 | 0.9697 | -0.0048 | -0.49 | 1.05 | 1.05 | 0.9695 | 20534 |
| 1747689900 | 0.9745 | -0.0255 | -2.55 | 1 | 1.04 | 0.9566 | 148027 |
| 1747430400 | 1 | -0.01 | -0.99 | 1.05 | 1.05 | 0.9822 | 25526 |
| 1747344000 | 1.01 | -0.04 | -3.81 | 1.07 | 1.09 | 0.9867 | 80416 |
| 1747257600 | 1.05 | 0.04 | 3.96 | 1.07 | 1.07 | 1.05 | 30977 |
| 1747171560 | 1.01 | -0.01 | -0.98 | 1.07 | 1.07 | 1.01 | 56870 |
| 1747084860 | 1.02 | 0.01 | 0.99 | 1.07 | 1.07 | 1 | 30090 |
| 1746825600 | 1.01 | 0.06 | 6.77 | 0.9933 | 1.04 | 0.9875 | 189013 |
| 1746739740 | 0.946 | 0.027 | 2.94 | 0.9844 | 1 | 0.892 | 789585 |
| 1746653160 | 0.919 | -0.0105 | -1.13 | 0.95 | 0.95 | 0.919 | 66796 |
| 1746566880 | 0.9295 | 0.0095 | 1.03 | 0.966 | 0.966 | 0.8849 | 73691 |
| 1746480000 | 0.92 | -0.0011 | -0.12 | 0.8685 | 0.9319 | 0.857 | 49633 |
| 1746221220 | 0.9211 | 0.0011 | 0.12 | 0.93 | 0.9616 | 0.8791 | 55048 |
| 1746134940 | 0.92 | 0.0708 | 8.34 | 0.94 | 0.94 | 0.88 | 156998 |
| 1746048480 | 0.8492 | -0.1241 | -12.75 | 0.92 | 0.9371 | 0.8462 | 753601 |
| 1745962020 | 0.9733 | 0.009 | 0.93 | 0.9642 | 0.9766 | 0.9201 | 431433 |
| 1745875680 | 0.9643 | 0.0243 | 2.59 | 0.9499 | 0.9874 | 0.9443 | 232027 |
| 1745616480 | 0.94 | 0.029 | 3.18 | 0.9152 | 0.9566 | 0.8823 | 42608 |
| 1745529840 | 0.911 | 0.031 | 3.52 | 0.9135 | 0.9313 | 0.91 | 27997 |
| 1745443560 | 0.88 | 0.03 | 3.53 | 0.8637 | 0.89 | 0.8637 | 31695 |
| 1745357340 | 0.85 | 0.0196 | 2.36 | 0.8011 | 0.85 | 0.8011 | 26744 |
| 1745270400 | 0.8304 | 0.0204 | 2.52 | 0.8505 | 0.85264 | 0.82075 | 22942 |
| 1744925340 | 0.81 | -0.04 | -4.71 | 0.9042 | 0.9042 | 0.81 | 5667 |
| 1744838940 | 0.85 | -0.06 | -6.59 | 0.9044 | 0.9044 | 0.835 | 9744 |
| 1744752360 | 0.91 | 0.0885601 | 10.78 | 0.8438 | 0.9281 | 0.8438 | 15105 |
| 1744666140 | 0.8214399 | 0.0214399 | 2.68 | 0.85135 | 0.89 | 0.812885 | 19314 |
| 1744406940 | 0.8 | 0.0063 | 0.79 | 0.7927 | 0.8047 | 0.78 | 414646 |
| 1744320120 | 0.7937 | -0.0975 | -10.94 | 0.854 | 0.854 | 0.7776999 | 66446 |
| 1744234140 | 0.8912 | 0.1711 | 23.76 | 0.75785 | 0.8912 | 0.74525 | 347566 |
| 1744147740 | 0.7201 | -0.0299 | -3.99 | 0.7875 | 0.8164 | 0.7201 | 110652 |
| 1744061220 | 0.75 | -0.05 | -6.25 | 0.8046 | 0.8193 | 0.707 | 512475 |
| 1743802020 | 0.8 | -0.1194 | -12.99 | 0.9267 | 0.9267 | 0.77 | 240058 |
| 1743715440 | 0.9194 | 0.0106 | 1.17 | 0.9526 | 0.9526 | 0.9058 | 92464 |
| 1743629040 | 0.9088 | 0.0087 | 0.97 | 0.9342 | 0.9485 | 0.88 | 344435 |
| 1743542640 | 0.9001 | -0.0087 | -0.96 | 0.9446 | 0.9446 | 0.87495 | 184135 |
| 1743456180 | 0.9088 | 0.06685 | 7.94 | 0.9027 | 0.9259 | 0.88 | 222330 |
| 1743197340 | 0.84195 | -0.070047 | -7.68 | 0.9062 | 0.9062 | 0.8260999 | 155504 |
| 1743110880 | 0.911997 | -0.008003 | -0.87 | 0.94 | 0.94 | 0.8721 | 168929 |
| 1743024540 | 0.92 | 0.005 | 0.55 | 0.9607 | 0.9607 | 0.92 | 44173 |
| 1742938140 | 0.915 | -0.036 | -3.79 | 0.9934 | 0.9934 | 0.915 | 164348 |
| 1742851200 | 0.951 | -0.0311 | -3.17 | 0.9799 | 0.9799 | 0.9401 | 27301 |
| 1742592540 | 0.9821 | -0.0079 | -0.80 | 0.9646 | 1 | 0.95 | 13434 |
| 1742505960 | 0.99 | -0.02 | -1.98 | 1 | 1.03 | 0.9737 | 55487 |
| 1742419200 | 1.01 | -0.05 | -4.72 | 1.05 | 1.05 | 1 | 17182 |
| 1742333400 | 1.06 | 0.02 | 1.92 | 1.09 | 1.09 | 1.035 | 19113 |
| 1742246400 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.02 | 24146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
