Aston Martin Lagonda Historic Prices

 
     
Date Open High Low Close Volume
Apr 17, 2019 941.80 944.90 927.40 935.20 551,427
Apr 16, 2019 944.10 944.20 916.00 930.00 247,935
Apr 15, 2019 951.50 960.20 933.00 937.00 237,912
Apr 12, 2019 938.00 954.30 927.40 950.00 252,895
Apr 11, 2019 920.50 940.00 907.70 930.10 256,587
Apr 10, 2019 937.90 956.10 908.10 908.10 422,692
Apr 9, 2019 940.00 954.00 921.80 934.40 579,591
Apr 8, 2019 990.00 990.00 927.00 936.00 717,107
Apr 5, 2019 1,020.00 1,028.20 1,008.20 1,015.40 197,180
Apr 4, 2019 1,040.00 1,066.40 1,023.20 1,025.20 302,390
Apr 3, 2019 1,005.00 1,039.00 998.00 1,039.00 406,605
Apr 2, 2019 1,020.00 1,028.60 980.10 999.60 493,611
Apr 1, 2019 1,010.00 1,023.80 991.00 1,014.20 306,791
Mar 29, 2019 1,020.00 1,028.20 996.00 1,010.00 271,074
Mar 28, 2019 1,023.20 1,040.00 1,008.20 1,008.40 150,926
Mar 27, 2019 1,050.20 1,060.00 1,030.00 1,032.60 217,603
Mar 26, 2019 1,038.60 1,062.40 1,023.00 1,026.20 238,949
Mar 25, 2019 1,071.00 1,081.40 1,000.80 1,028.00 389,348
Mar 22, 2019 1,115.00 1,128.60 1,050.80 1,066.80 251,268
Mar 21, 2019 1,097.20 1,125.00 1,091.80 1,115.00 253,619
Mar 20, 2019 1,108.20 1,133.60 1,086.20 1,099.80 202,786
Mar 19, 2019 1,079.60 1,113.00 1,079.40 1,105.00 217,915
Mar 18, 2019 1,140.00 1,148.20 1,078.00 1,096.60 416,380
Mar 15, 2019 1,180.00 1,189.40 1,155.40 1,161.20 227,264
Mar 14, 2019 1,163.80 1,194.80 1,163.80 1,173.20 109,303
Mar 13, 2019 1,120.00 1,185.00 1,120.00 1,181.00 230,514
Mar 12, 2019 1,173.00 1,190.00 1,120.80 1,124.80 210,404
Mar 11, 2019 1,150.00 1,182.00 1,144.40 1,161.40 375,883
Mar 8, 2019 1,143.80 1,155.00 1,120.00 1,141.40 377,943
Mar 7, 2019 1,110.00 1,143.00 1,076.11 1,143.00 557,924
Mar 6, 2019 1,073.60 1,127.80 1,065.00 1,103.20 722,307
Mar 5, 2019 1,035.00 1,070.00 991.30 1,070.00 730,333
Mar 4, 2019 1,092.40 1,105.60 1,034.20 1,044.80 402,821
Mar 1, 2019 1,106.80 1,120.00 1,063.00 1,070.00 560,685
Feb 28, 2019 1,330.40 1,349.60 1,080.00 1,080.00 1,651,815
Feb 27, 2019 1,350.00 1,374.40 1,323.60 1,374.40 284,687
Feb 26, 2019 1,255.00 1,367.00 1,220.00 1,358.60 480,305
Feb 25, 2019 1,248.00 1,254.60 1,221.40 1,254.60 107,198
Feb 22, 2019 1,220.00 1,235.00 1,204.00 1,227.40 225,882
Feb 21, 2019 1,200.00 1,220.20 1,200.00 1,216.60 132,658
Feb 20, 2019 1,218.80 1,218.80 1,199.40 1,204.00 105,007
Feb 19, 2019 1,220.80 1,225.80 1,199.80 1,200.00 103,734
Feb 18, 2019 1,219.00 1,219.80 1,195.00 1,214.80 348,530
Feb 15, 2019 1,182.60 1,225.00 1,161.00 1,211.00 139,494
Feb 14, 2019 1,175.00 1,199.60 1,155.60 1,182.40 145,764
Feb 13, 2019 1,148.60 1,175.00 1,123.60 1,174.00 309,261
Feb 12, 2019 1,150.00 1,158.00 1,123.88 1,132.00 147,224
Feb 11, 2019 1,125.20 1,150.00 1,110.80 1,124.00 179,987
Feb 8, 2019 1,204.20 1,204.20 1,108.00 1,125.00 287,618
Feb 7, 2019 1,220.08 1,220.40 1,185.00 1,190.00 182,235
Showing 1 to 50 of 141