7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,611.99

+205.10

+0.26%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK USD

Aston Martin Lagonda Global Holdings plc (AMGDF)

0.5500 +0.0390 (+7.63%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.5100	0.5500	0.5100	0.5500	0.5500	101,600
Oct 29, 2026	0.5300	0.5300	0.4860	0.5110	0.5110	421,100
Oct 28, 2026	0.5040	0.5070	0.5040	0.5070	0.5070	392,900
Oct 27, 2026	0.4650	0.4650	0.4650	0.4650	0.4650	-
Oct 26, 2026	0.4750	0.4750	0.4650	0.4650	0.4650	9,100
Oct 23, 2026	0.5140	0.5140	0.4850	0.5000	0.5000	10,200
Oct 22, 2026	0.4860	0.5130	0.4680	0.5130	0.5130	20,700
Oct 21, 2026	0.4990	0.4990	0.4990	0.4990	0.4990	-
Oct 20, 2026	0.4990	0.4990	0.4990	0.4990	0.4990	-
Oct 19, 2026	0.4750	0.5350	0.4750	0.4990	0.4990	1,600
Oct 16, 2026	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 15, 2026	0.4780	0.5000	0.4780	0.5000	0.5000	11,000
Oct 14, 2026	0.4960	0.5210	0.4620	0.4820	0.4820	9,400
Oct 13, 2026	0.5040	0.5390	0.4640	0.5340	0.5340	20,900
Oct 12, 2026	0.5480	0.5480	0.5480	0.5480	0.5480	100
Oct 9, 2026	0.5600	0.5600	0.5520	0.5520	0.5520	9,200
Oct 8, 2026	0.4880	0.4880	0.4880	0.4880	0.4880	8,000
Oct 7, 2026	0.4690	0.5160	0.4690	0.4900	0.4900	16,800
Oct 6, 2026	0.4830	0.4830	0.4830	0.4830	0.4830	3,500
Oct 5, 2026	0.4720	0.4720	0.4710	0.4710	0.4710	6,500
Oct 2, 2026	0.4540	0.4540	0.4240	0.4240	0.4240	3,600
Oct 1, 2026	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 30, 2026	0.4590	0.4600	0.4590	0.4600	0.4600	2,500
Sep 29, 2026	0.4490	0.4490	0.4490	0.4490	0.4490	3,500
Sep 28, 2026	0.4480	0.4480	0.4480	0.4480	0.4480	-
Sep 25, 2026	0.4590	0.4590	0.4480	0.4480	0.4480	13,200
Sep 24, 2026	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Sep 23, 2026	0.4680	0.4680	0.4680	0.4680	0.4680	1,000
Sep 22, 2026	0.4410	0.4410	0.4410	0.4410	0.4410	5,000
Sep 21, 2026	0.4590	0.4590	0.4540	0.4540	0.4540	3,000
Sep 18, 2026	0.4380	0.4730	0.4380	0.4460	0.4460	3,200
Sep 17, 2026	0.4470	0.4500	0.4470	0.4500	0.4500	10,200
Sep 16, 2026	0.4500	0.4500	0.4350	0.4350	0.4350	4,200
Sep 15, 2026	0.4630	0.4630	0.4630	0.4630	0.4630	2,200
Sep 14, 2026	0.5010	0.5010	0.4590	0.4590	0.4590	18,200
Sep 11, 2026	0.5070	0.5070	0.4690	0.5000	0.5000	22,300
Sep 10, 2026	0.4830	0.4830	0.4830	0.4830	0.4830	1,000
Sep 9, 2026	0.4450	0.5190	0.4400	0.4740	0.4740	32,500
Sep 8, 2026	0.5130	0.5130	0.4780	0.4780	0.4780	5,700
Sep 4, 2026	0.4710	0.4710	0.4710	0.4710	0.4710	2,200
Sep 3, 2026	0.4680	0.4680	0.4680	0.4680	0.4680	-
Sep 2, 2026	0.4680	0.4680	0.4680	0.4680	0.4680	-
Sep 1, 2026	0.4680	0.4680	0.4680	0.4680	0.4680	1,200
Aug 31, 2026	0.4800	0.4950	0.4720	0.4950	0.4950	2,700
Aug 28, 2026	0.4600	0.4850	0.4600	0.4850	0.4850	16,000
Aug 27, 2026	0.4440	0.4700	0.4440	0.4700	0.4700	12,100
Aug 26, 2026	0.4720	0.4880	0.4720	0.4880	0.4880	10,500
Aug 25, 2026	0.4690	0.4770	0.4690	0.4770	0.4770	10,000
Aug 24, 2026	0.5000	0.5000	0.4530	0.4690	0.4690	18,600
Aug 21, 2026	0.4660	0.5050	0.4640	0.5050	0.5050	110,000
Aug 20, 2026	0.4420	0.4970	0.4420	0.4970	0.4970	54,000
Aug 19, 2026	0.5000	0.5000	0.5000	0.5000	0.5000	20,200
Aug 18, 2026	0.4520	0.4980	0.4520	0.4980	0.4980	20,500
Aug 17, 2026	0.4370	0.4370	0.4370	0.4370	0.4370	-
Aug 14, 2026	0.4550	0.4550	0.4370	0.4370	0.4370	8,000
Aug 13, 2026	0.4920	0.4920	0.4920	0.4920	0.4920	-
Aug 12, 2026	0.4770	0.4920	0.4770	0.4920	0.4920	8,000
Aug 11, 2026	0.4830	0.5210	0.4490	0.4770	0.4770	37,500
Aug 10, 2026	0.4720	0.4900	0.4720	0.4900	0.4900	3,300
Aug 7, 2026	0.5060	0.5060	0.5060	0.5060	0.5060	38,500
Aug 6, 2026	0.4450	0.4760	0.4450	0.4760	0.4760	20,000
Aug 5, 2026	0.5000	0.5000	0.5000	0.5000	0.5000	15,200
Aug 4, 2026	0.4800	0.4900	0.4800	0.4900	0.4900	17,000
Aug 3, 2026	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jul 31, 2026	0.4850	0.4850	0.4850	0.4850	0.4850	25,000
Jul 30, 2026	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Jul 29, 2026	0.5170	0.5260	0.5060	0.5180	0.5180	19,500
Jul 28, 2026	0.4830	0.4830	0.4830	0.4830	0.4830	-
Jul 27, 2026	0.4830	0.4830	0.4830	0.4830	0.4830	4,600
Jul 24, 2026	0.4970	0.4970	0.4970	0.4970	0.4970	-
Jul 23, 2026	0.4970	0.4970	0.4970	0.4970	0.4970	1,000
Jul 22, 2026	0.4770	0.4800	0.4770	0.4800	0.4800	9,000
Jul 21, 2026	0.4790	0.5020	0.4410	0.4410	0.4410	16,900
Jul 20, 2026	0.5000	0.5170	0.4760	0.5170	0.5170	11,000
Jul 17, 2026	0.4930	0.5260	0.4720	0.4720	0.4720	21,300
Jul 16, 2026	0.4910	0.5100	0.4910	0.5100	0.5100	10,900
Jul 15, 2026	0.4850	0.5300	0.4850	0.5300	0.5300	8,900
Jul 14, 2026	0.5200	0.5200	0.4920	0.5150	0.5150	7,800
Jul 13, 2026	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jul 10, 2026	0.4910	0.5100	0.4910	0.5100	0.5100	4,500
Jul 9, 2026	0.5260	0.5260	0.5260	0.5260	0.5260	-
Jul 8, 2026	0.4860	0.5260	0.4860	0.5260	0.5260	8,900
Jul 7, 2026	0.4980	0.4980	0.4980	0.4980	0.4980	23,000
Jul 6, 2026	0.5500	0.5500	0.5500	0.5500	0.5500	8,100
Jul 2, 2026	0.5400	0.5400	0.5350	0.5350	0.5350	3,500
Jul 1, 2026	0.5060	0.5240	0.5060	0.5210	0.5210	13,500
Jun 30, 2026	0.5060	0.5060	0.5060	0.5060	0.5060	2,300
Jun 29, 2026	0.5180	0.5370	0.5180	0.5370	0.5370	3,200
Jun 26, 2026	0.5070	0.5290	0.4770	0.4940	0.4940	59,300
Jun 25, 2026	0.4800	0.5470	0.4800	0.5470	0.5470	7,200
Jun 24, 2026	0.5150	0.5480	0.4930	0.5480	0.5480	10,000
Jun 23, 2026	0.5100	0.5320	0.5100	0.5320	0.5320	13,200
Jun 22, 2026	0.5340	0.5620	0.5230	0.5620	0.5620	21,500
Jun 18, 2026	0.5340	0.5610	0.5200	0.5610	0.5610	27,200
Jun 17, 2026	0.5490	0.5730	0.5490	0.5500	0.5500	11,600
Jun 16, 2026	0.5460	0.5920	0.5440	0.5700	0.5700	34,600
Jun 15, 2026	0.5760	0.6140	0.5660	0.6140	0.6140	29,800
Jun 12, 2026	0.5300	0.5830	0.5300	0.5830	0.5830	5,700
Jun 11, 2026	0.5530	0.5900	0.5530	0.5900	0.5900	12,300
Jun 10, 2026	0.5560	0.5560	0.5560	0.5560	0.5560	400
Jun 9, 2026	0.5700	0.5900	0.5530	0.5900	0.5900	6,700
Jun 8, 2026	0.5530	0.5530	0.5530	0.5530	0.5530	2,200
Jun 5, 2026	0.5740	0.5740	0.5740	0.5740	0.5740	-
Jun 4, 2026	0.5740	0.5740	0.5740	0.5740	0.5740	-
Jun 3, 2026	0.5740	0.5740	0.5740	0.5740	0.5740	8,900
Jun 2, 2026	0.6370	0.6370	0.6370	0.6370	0.6370	-
Jun 1, 2026	0.6370	0.6370	0.6370	0.6370	0.6370	-
May 29, 2026	0.6630	0.6630	0.5940	0.6370	0.6370	391,200
May 28, 2026	0.6580	0.6690	0.6580	0.6600	0.6600	831,400
May 27, 2026	0.6500	0.6910	0.6500	0.6710	0.6710	57,500
May 26, 2026	0.6270	0.6270	0.6270	0.6270	0.6270	-
May 22, 2026	0.6270	0.6270	0.6270	0.6270	0.6270	-
May 21, 2026	0.6270	0.6270	0.6270	0.6270	0.6270	2,200
May 20, 2026	0.5940	0.6170	0.5810	0.5920	0.5920	12,200
May 19, 2026	0.6380	0.6590	0.6220	0.6360	0.6360	20,200
May 18, 2026	0.6350	0.6350	0.6350	0.6350	0.6350	2,200
May 15, 2026	0.6660	0.6660	0.6660	0.6660	0.6660	2,200
May 14, 2026	0.6350	0.7030	0.6350	0.7030	0.7030	4,700
May 13, 2026	0.6150	0.6730	0.6150	0.6730	0.6730	2,200
May 12, 2026	0.6410	0.6410	0.6410	0.6410	0.6410	2,200
May 11, 2026	0.6370	0.6370	0.6280	0.6280	0.6280	13,900
May 8, 2026	0.6460	0.6540	0.6260	0.6540	0.6540	4,400
May 7, 2026	0.6160	0.6470	0.6000	0.6140	0.6140	22,200
May 6, 2026	0.6110	0.6420	0.5800	0.6420	0.6420	14,300
May 5, 2026	0.5770	0.5770	0.5770	0.5770	0.5770	100
May 4, 2026	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 1, 2026	0.5680	0.5840	0.5370	0.5650	0.5650	16,700
Apr 30, 2026	0.5260	0.5390	0.5100	0.5390	0.5390	11,200
Apr 29, 2026	0.5700	0.5720	0.5700	0.5720	0.5720	4,400
Apr 28, 2026	0.5490	0.5800	0.5290	0.5440	0.5440	19,500
Apr 27, 2026	0.6090	0.6090	0.5680	0.5680	0.5680	9,100
Apr 24, 2026	0.6160	0.6160	0.5810	0.5930	0.5930	23,700
Apr 23, 2026	0.6530	0.6530	0.5730	0.5730	0.5730	23,600
Apr 22, 2026	0.6550	0.6550	0.5950	0.6400	0.6400	13,300
Apr 21, 2026	0.5900	0.6420	0.5900	0.6420	0.6420	8,900
Apr 20, 2026	0.6240	0.6240	0.6160	0.6200	0.6200	13,500
Apr 17, 2026	0.6300	0.6740	0.5950	0.6340	0.6340	32,800
Apr 16, 2026	0.5890	0.6050	0.5700	0.6030	0.6030	14,800
Apr 15, 2026	0.6050	0.6370	0.5830	0.6010	0.6010	23,100
Apr 14, 2026	0.5740	0.6310	0.5740	0.5940	0.5940	26,400
Apr 13, 2026	0.5030	0.5780	0.5030	0.5590	0.5590	36,000
Apr 10, 2026	0.5650	0.5840	0.5320	0.5780	0.5780	19,900
Apr 9, 2026	0.5390	0.5810	0.5250	0.5510	0.5510	26,600
Apr 8, 2026	0.5370	0.5830	0.5210	0.5490	0.5490	22,200
Apr 7, 2026	0.4670	0.5490	0.4000	0.5490	0.5490	32,500
Apr 6, 2026	0.5480	0.5480	0.5480	0.5480	0.5480	1,000
Apr 2, 2026	0.5050	0.5380	0.4600	0.5130	0.5130	13,300
Apr 1, 2026	0.5100	0.5380	0.4780	0.5120	0.5120	120,800
Mar 31, 2026	0.4630	0.5120	0.4580	0.4820	0.4820	72,400
Mar 30, 2026	0.4900	0.5040	0.4900	0.4920	0.4920	13,000
Mar 27, 2026	0.4670	0.4980	0.4670	0.4900	0.4900	18,900
Mar 26, 2026	0.5160	0.5160	0.4900	0.5040	0.5040	8,000
Mar 25, 2026	0.5100	0.5210	0.4980	0.5100	0.5100	44,800
Mar 24, 2026	0.5080	0.5510	0.4890	0.5340	0.5340	24,900
Mar 23, 2026	0.5200	0.5300	0.4960	0.5100	0.5100	10,700
Mar 20, 2026	0.5320	0.5320	0.5100	0.5100	0.5100	13,500
Mar 19, 2026	0.5390	0.5390	0.4750	0.4750	0.4750	13,000
Mar 18, 2026	0.5190	0.5500	0.4850	0.5500	0.5500	23,100
Mar 17, 2026	0.5800	0.5800	0.5060	0.5570	0.5570	46,600
Mar 16, 2026	0.5290	0.5650	0.5110	0.5260	0.5260	34,500
Mar 13, 2026	0.5170	0.5340	0.5170	0.5340	0.5340	3,300
Mar 12, 2026	0.5170	0.5980	0.5170	0.5600	0.5600	29,000
Mar 11, 2026	0.5510	0.5860	0.5510	0.5860	0.5860	2,200
Mar 10, 2026	0.5850	0.5850	0.5850	0.5850	0.5850	3,000
Mar 9, 2026	0.5590	0.5650	0.5220	0.5220	0.5220	9,200
Mar 6, 2026	0.5640	0.6060	0.5490	0.5680	0.5680	39,500
Mar 5, 2026	0.5800	0.5800	0.5700	0.5750	0.5750	39,000
Mar 4, 2026	0.5690	0.6030	0.5560	0.6030	0.6030	47,000
Mar 3, 2026	0.5500	0.5810	0.5500	0.5660	0.5660	77,600
Mar 2, 2026	0.6000	0.6120	0.5910	0.5960	0.5960	57,500
Feb 27, 2026	0.6500	0.6740	0.6000	0.6500	0.6500	157,400
Feb 26, 2026	0.6240	0.7040	0.6240	0.6700	0.6700	591,300
Feb 25, 2026	0.7750	0.7800	0.7500	0.7600	0.7600	37,400
Feb 24, 2026	0.8090	0.8100	0.7690	0.7750	0.7750	8,300
Feb 23, 2026	0.7800	0.8290	0.7800	0.8230	0.8230	80,800
Feb 20, 2026	0.8260	0.8270	0.7740	0.8240	0.8240	167,600
Feb 19, 2026	0.8200	0.8410	0.7900	0.7900	0.7900	93,900
Feb 18, 2026	0.8230	0.8230	0.8230	0.8230	0.8230	3,100
Feb 17, 2026	0.8200	0.8300	0.7750	0.7950	0.7950	22,200
Feb 13, 2026	0.8810	0.8810	0.8810	0.8810	0.8810	-
Feb 12, 2026	0.8660	0.9190	0.8660	0.8810	0.8810	70,100
Feb 11, 2026	0.8570	0.8960	0.8570	0.8790	0.8790	22,700
Feb 10, 2026	0.8400	0.8650	0.8400	0.8630	0.8630	9,200
Feb 9, 2026	0.8370	0.8370	0.8370	0.8370	0.8370	10,000
Feb 6, 2026	0.8400	0.8400	0.7990	0.8130	0.8130	12,000
Feb 5, 2026	0.7770	0.8400	0.7770	0.8400	0.8400	8,900
Feb 4, 2026	0.8010	0.8700	0.8010	0.8700	0.8700	70,700
Feb 3, 2026	0.8740	0.8740	0.8100	0.8100	0.8100	61,500
Feb 2, 2026	0.8820	0.8820	0.8820	0.8820	0.8820	3,000
Jan 30, 2026	0.8220	0.8740	0.8220	0.8740	0.8740	1,000
Jan 29, 2026	0.8800	0.8800	0.8100	0.8100	0.8100	17,200
Jan 28, 2026	0.8400	0.8610	0.8400	0.8610	0.8610	16,700
Jan 27, 2026	0.8920	0.8920	0.8570	0.8900	0.8900	17,100
Jan 26, 2026	0.8510	0.8510	0.8510	0.8510	0.8510	200
Jan 23, 2026	0.8050	0.8460	0.8050	0.8460	0.8460	1,800
Jan 22, 2026	0.8140	0.8140	0.8140	0.8140	0.8140	-
Jan 21, 2026	0.8090	0.8140	0.7930	0.8140	0.8140	2,200
Jan 20, 2026	0.8270	0.8410	0.8270	0.8410	0.8410	5,200
Jan 16, 2026	0.8120	0.8120	0.8120	0.8120	0.8120	2,900
Jan 15, 2026	0.8370	0.8370	0.8370	0.8370	0.8370	500
Jan 14, 2026	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 13, 2026	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Jan 12, 2026	0.8530	0.8530	0.8530	0.8530	0.8530	-
Jan 9, 2026	0.8530	0.8530	0.8530	0.8530	0.8530	1,700
Jan 8, 2026	0.8610	0.8610	0.8560	0.8560	0.8560	3,400
Jan 7, 2026	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 6, 2026	0.8550	0.8550	0.8550	0.8550	0.8550	100
Jan 5, 2026	0.8480	0.8480	0.8480	0.8480	0.8480	-
Jan 2, 2026	0.8480	0.8480	0.8480	0.8480	0.8480	-
Dec 31, 2025	0.8300	0.8480	0.8180	0.8480	0.8480	79,100
Dec 30, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	8,100
Dec 29, 2025	0.8300	0.8720	0.8300	0.8720	0.8720	2,100
Dec 26, 2025	0.8380	0.8380	0.8380	0.8380	0.8380	90,900
Dec 24, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 23, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 22, 2025	0.8300	0.8600	0.8300	0.8600	0.8600	14,100
Dec 19, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	100
Dec 18, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	200
Dec 17, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	300
Dec 16, 2025	0.8460	0.8460	0.8460	0.8460	0.8460	-
Dec 15, 2025	0.8460	0.8460	0.8460	0.8460	0.8460	-
Dec 12, 2025	0.8460	0.8460	0.8460	0.8460	0.8460	1,000
Dec 11, 2025	0.8640	0.8640	0.8640	0.8640	0.8640	59,300
Dec 10, 2025	0.8410	0.8470	0.8410	0.8470	0.8470	40,900
Dec 9, 2025	0.8610	0.8610	0.8510	0.8510	0.8510	2,000
Dec 8, 2025	0.8610	0.8800	0.8560	0.8720	0.8720	13,500
Dec 5, 2025	0.8400	0.8600	0.8400	0.8600	0.8600	2,100
Dec 4, 2025	0.8600	0.8600	0.8350	0.8350	0.8350	4,300
Dec 3, 2025	0.8630	0.8630	0.8630	0.8630	0.8630	11,700
Dec 2, 2025	0.8260	0.8400	0.8230	0.8380	0.8380	24,400
Dec 1, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	2,500
Nov 28, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	5,500
Nov 26, 2025	0.8200	0.8200	0.7950	0.8200	0.8200	30,300
Nov 25, 2025	0.8000	0.8400	0.7840	0.8100	0.8100	20,200
Nov 24, 2025	0.8500	0.8500	0.7810	0.7810	0.7810	8,000
Nov 21, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	32,200
Nov 20, 2025	0.7380	0.7620	0.7380	0.7620	0.7620	5,400
Nov 19, 2025	0.7460	0.7460	0.7460	0.7460	0.7460	800
Nov 18, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	500
Nov 17, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 14, 2025	0.8300	0.8300	0.8200	0.8200	0.8200	33,000
Nov 13, 2025	0.7970	0.8130	0.7970	0.8130	0.8130	34,000
Nov 12, 2025	0.7740	0.7740	0.7740	0.7740	0.7740	-
Nov 11, 2025	0.7740	0.7740	0.7740	0.7740	0.7740	-
Nov 10, 2025	0.8000	0.8000	0.7740	0.7740	0.7740	44,200
Nov 7, 2025	0.7580	0.8100	0.7420	0.7870	0.7870	15,200
Nov 6, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Nov 5, 2025	0.8260	0.8300	0.7500	0.8300	0.8300	31,700
Nov 4, 2025	0.8230	0.8230	0.8230	0.8230	0.8230	-
Nov 3, 2025	0.8660	0.8660	0.8230	0.8230	0.8230	4,000
Oct 31, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	46,000

Mobilize your Website

View Site in Mobile | Classic

Share by: