Aston Martin Lagonda Glob... (AMGDF)
PNK: AMGDF
· Real-Time Price · USD
1.17
0.00 (0.00%)
At close: Jun 06, 2025, 3:22 PM
AMGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | -4.88% | 53,008 |
| Jun 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 0 |
| Jun 3, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -3.15% | 30,014 |
| Jun 2, 2025 | 1.05 | 1.27 | 1.05 | 1.27 | 1.27 | 8.55% | 8,720 |
| May 30, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 6.36% | 11,037 |
| May 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 731 |
| May 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 102 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 26,232 |
| May 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 6,100 |
| May 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0 |
| May 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0 |
| May 20, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | -7.96% | 1,314 |
| May 19, 2025 | 1.07 | 1.13 | 1.01 | 1.13 | 1.13 | 1.80% | 20,507 |
| May 16, 2025 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 2.78% | 16,400 |
| May 15, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 62,239 |
| May 14, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -4.39% | 5,800 |
| May 13, 2025 | 1.16 | 1.22 | 1.10 | 1.14 | 1.14 | -0.87% | 11,200 |
| May 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3,000 |
| May 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | 475,600 |
| May 8, 2025 | 1.02 | 1.19 | 0.98 | 1.09 | 1.09 | 11.22% | 236,800 |