Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 90.020 | 94.760 | 86.220 | 94.340 | 94.340 | 3,468,795 |
| 2022-10-10 | 95.960 | 99.900 | 89.340 | 90.120 | 90.120 | 4,152,872 |
| 2022-10-07 | 101.40 | 104.00 | 95.400 | 96.260 | 96.260 | 2,822,698 |
| 2022-10-06 | 105.65 | 107.45 | 100.75 | 101.80 | 101.80 | 2,484,388 |
| 2022-10-05 | 109.00 | 111.80 | 100.70 | 101.65 | 101.65 | 2,805,556 |
| 2022-10-04 | 115.00 | 119.50 | 104.80 | 107.55 | 107.55 | 4,204,182 |
| 2022-10-03 | 123.35 | 123.35 | 108.20 | 109.85 | 109.85 | 4,245,616 |
| 2022-09-30 | 129.05 | 133.70 | 116.56 | 119.50 | 119.50 | 4,870,156 |
| 2022-09-29 | 142.20 | 146.80 | 124.95 | 125.45 | 125.45 | 4,756,170 |
| 2022-09-28 | 139.00 | 146.20 | 129.08 | 142.25 | 142.25 | 4,348,964 |
| 2022-09-27 | 160.55 | 162.95 | 137.55 | 149.80 | 149.80 | 1,981,200 |
| 2022-09-26 | 149.50 | 160.95 | 140.20 | 160.00 | 160.00 | 2,707,384 |
| 2022-09-23 | 145.05 | 146.95 | 133.25 | 143.70 | 143.70 | 3,776,061 |
| 2022-09-22 | 154.15 | 158.71 | 140.15 | 149.20 | 149.20 | 5,799,491 |
| 2022-09-21 | 175.10 | 185.58 | 162.70 | 165.10 | 165.10 | 2,554,641 |
| 2022-09-20 | 175.25 | 185.00 | 157.15 | 183.65 | 183.65 | 4,259,666 |
| 2022-09-16 | 179.90 | 189.20 | 165.00 | 178.15 | 178.15 | 5,874,108 |
| 2022-09-15 | 154.75 | 181.50 | 150.00 | 179.90 | 179.90 | 3,376,729 |
| 2022-09-14 | 151.20 | 154.85 | 139.90 | 153.70 | 153.70 | 3,611,909 |
| 2022-09-13 | 166.40 | 174.05 | 154.00 | 157.25 | 157.25 | 4,112,900 |
| 2022-09-12 | 185.00 | 212.70 | 160.10 | 172.75 | 172.75 | 4,232,037 |
| 2022-09-09 | 464.40 | 493.20 | 434.20 | 482.80 | 482.80 | 3,667,713 |
| 2022-09-08 | 435.00 | 466.40 | 420.74 | 456.70 | 456.70 | 455,204 |
| 2022-09-07 | 431.70 | 444.90 | 402.70 | 436.90 | 436.90 | 613,283 |
| 2022-09-06 | 440.00 | 473.60 | 416.30 | 431.70 | 431.70 | 1,278,985 |
| 2022-09-05 | 458.60 | 480.10 | 403.00 | 405.00 | 405.00 | 890,874 |
| 2022-09-02 | 449.00 | 487.90 | 435.20 | 480.10 | 480.10 | 208,267 |
| 2022-09-01 | 446.00 | 466.80 | 438.40 | 449.20 | 449.20 | 298,994 |
| 2022-08-31 | 446.00 | 462.20 | 423.50 | 445.70 | 445.70 | 187,846 |
| 2022-08-30 | 430.00 | 456.00 | 430.00 | 445.00 | 445.00 | 151,020 |
| 2022-08-26 | 442.20 | 462.00 | 428.60 | 428.60 | 428.60 | 248,382 |
| 2022-08-25 | 460.00 | 463.90 | 434.10 | 434.10 | 434.10 | 184,064 |
| 2022-08-24 | 492.00 | 492.00 | 430.70 | 446.90 | 446.90 | 240,449 |
| 2022-08-23 | 483.10 | 484.50 | 450.00 | 479.00 | 479.00 | 208,304 |
| 2022-08-22 | 490.00 | 503.00 | 455.70 | 466.90 | 466.90 | 268,256 |
| 2022-08-19 | 500.00 | 509.80 | 473.80 | 489.60 | 489.60 | 166,158 |
| 2022-08-18 | 488.60 | 519.80 | 486.40 | 510.60 | 510.60 | 167,575 |
| 2022-08-17 | 530.00 | 557.40 | 499.10 | 503.40 | 503.40 | 294,811 |
| 2022-08-16 | 518.80 | 538.60 | 510.20 | 534.20 | 534.20 | 123,884 |
| 2022-08-15 | 562.80 | 562.80 | 516.20 | 524.40 | 524.40 | 154,440 |
| 2022-08-12 | 561.80 | 564.20 | 514.60 | 544.20 | 544.20 | 238,765 |
| 2022-08-11 | 515.00 | 547.20 | 500.00 | 540.60 | 540.60 | 478,943 |
| 2022-08-10 | 475.00 | 504.00 | 465.00 | 500.00 | 500.00 | 281,334 |
| 2022-08-09 | 518.80 | 519.80 | 475.00 | 475.50 | 475.50 | 334,951 |
| 2022-08-08 | 480.00 | 506.20 | 475.10 | 506.20 | 506.20 | 212,800 |
| 2022-08-05 | 495.20 | 499.70 | 470.00 | 486.60 | 486.60 | 181,823 |
| 2022-08-04 | 491.40 | 510.00 | 478.10 | 490.90 | 490.90 | 279,894 |
| 2022-08-03 | 462.00 | 504.20 | 462.00 | 495.50 | 495.50 | 300,426 |
| 2022-08-02 | 500.20 | 507.60 | 460.70 | 477.90 | 477.90 | 385,766 |
| 2022-08-01 | 454.70 | 504.60 | 453.00 | 493.70 | 493.70 | 426,797 |
| 2022-07-29 | 500.60 | 513.10 | 461.80 | 478.40 | 478.40 | 410,718 |
| 2022-07-28 | 479.90 | 489.50 | 459.50 | 475.60 | 475.60 | 590,403 |
| 2022-07-27 | 442.00 | 468.80 | 430.10 | 460.00 | 460.00 | 413,148 |
| 2022-07-26 | 480.00 | 480.00 | 436.20 | 436.20 | 436.20 | 359,032 |
| 2022-07-25 | 476.90 | 494.40 | 462.50 | 469.60 | 469.60 | 288,983 |
| 2022-07-22 | 515.20 | 539.61 | 460.00 | 483.60 | 483.60 | 824,665 |
| 2022-07-21 | 520.00 | 546.80 | 513.78 | 529.60 | 529.60 | 1,025,316 |
| 2022-07-20 | 516.20 | 571.60 | 516.20 | 539.20 | 539.20 | 488,162 |
| 2022-07-19 | 596.00 | 620.00 | 518.80 | 519.20 | 519.20 | 858,078 |
| 2022-07-18 | 462.00 | 629.80 | 451.80 | 608.80 | 608.80 | 1,893,862 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.