Aston Martin Lagonda Global Ho
Sector:
Consumer Discretionary,
Industry:
Automobile Manufacturers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
GBX |
133 |
153 |
133 |
138.9 |
138.9 |
+5.7 (+4.28%)
|
2,070,378 |
| 2 May 2024 |
GBX |
141.5 |
143.7 |
133.2 |
133.2 |
133.2 |
-5 (-3.62%)
|
3,215,990 |
| 1 May 2024 |
GBX |
128 |
144.2 |
128 |
138.2 |
138.2 |
-10 (-6.75%)
|
2,855,109 |
| 30 Apr 2024 |
GBX |
157.4 |
157.771 |
148.2 |
148.2 |
148.2 |
-7.8 (-5%)
|
2,445,902 |
| 29 Apr 2024 |
GBX |
155 |
158.8 |
153 |
156 |
156 |
+4.1 (+2.70%)
|
938,388 |
| 26 Apr 2024 |
GBX |
155 |
175 |
151 |
151.9 |
151.9 |
+0.7 (+0.46%)
|
1,838,351 |
| 25 Apr 2024 |
GBX |
152.5 |
159.7 |
149.6 |
151.2 |
151.2 |
-3 (-1.95%)
|
1,068,931 |
| 24 Apr 2024 |
GBX |
158.5 |
160 |
151.2 |
154.2 |
154.2 |
-2.8 (-1.78%)
|
1,716,925 |
| 23 Apr 2024 |
GBX |
155.1 |
157.8 |
153.6 |
157 |
157 |
+2 (+1.29%)
|
793,187 |
| 22 Apr 2024 |
GBX |
154.8 |
157.2 |
150.2 |
155 |
155 |
+3.1 (+2.04%)
|
914,077 |
| 19 Apr 2024 |
GBX |
148.8 |
152.4 |
147.5 |
151.9 |
151.9 |
+0.9 (+0.60%)
|
762,238 |
| 18 Apr 2024 |
GBX |
152.4 |
154.6 |
146.5 |
151 |
151 |
0.0 (0.0%)
|
2,414,973 |
| 17 Apr 2024 |
GBX |
150.5 |
156.8 |
150.5 |
151 |
151 |
-3.9 (-2.52%)
|
989,592 |
| 16 Apr 2024 |
GBX |
155.6 |
158.5 |
150.5 |
154.9 |
154.9 |
-3 (-1.90%)
|
2,025,624 |
| 15 Apr 2024 |
GBX |
156.7 |
163.9 |
156.394 |
157.9 |
157.9 |
-0.4 (-0.25%)
|
1,455,429 |
| 12 Apr 2024 |
GBX |
161.4 |
164.5 |
157.3 |
158.3 |
158.3 |
-1.5 (-0.94%)
|
2,461,097 |
| 11 Apr 2024 |
GBX |
163 |
166.5 |
159.2 |
159.8 |
159.8 |
-4.6 (-2.80%)
|
1,532,561 |
| 10 Apr 2024 |
GBX |
169.3 |
172.8 |
162.7 |
164.4 |
164.4 |
-2.9 (-1.73%)
|
1,275,165 |
| 9 Apr 2024 |
GBX |
165 |
172.8 |
165 |
167.3 |
167.3 |
0.0 (0.0%)
|
1,428,651 |
| 8 Apr 2024 |
GBX |
160.7 |
169.3 |
158 |
167.3 |
167.3 |
+7.6 (+4.76%)
|
1,350,625 |
| 5 Apr 2024 |
GBX |
164 |
168.2 |
159.7 |
159.7 |
159.7 |
-7.8 (-4.66%)
|
1,138,965 |
| 4 Apr 2024 |
GBX |
162.8 |
169.3 |
156 |
167.5 |
167.5 |
+5.7 (+3.52%)
|
1,198,309 |
| 3 Apr 2024 |
GBX |
158.9 |
164.8 |
154.5 |
161.8 |
161.8 |
0.0 (0.0%)
|
1,849,227 |
| 2 Apr 2024 |
GBX |
170 |
172.4 |
161.5 |
161.8 |
161.8 |
-8.1 (-4.77%)
|
1,918,252 |
| 28 Mar 2024 |
GBX |
168.6 |
178 |
168.6 |
169.9 |
169.9 |
-3.6 (-2.07%)
|
1,456,735 |
| 27 Mar 2024 |
GBX |
172.4 |
176.1 |
168.8 |
173.5 |
173.5 |
+1.5 (+0.87%)
|
1,279,014 |
| 26 Mar 2024 |
GBX |
173 |
174.4 |
170.6 |
172 |
172 |
-1.3 (-0.75%)
|
1,221,477 |
| 25 Mar 2024 |
GBX |
173.5 |
179.5 |
170.6 |
173.3 |
173.3 |
+0.3 (+0.17%)
|
1,428,537 |
| 22 Mar 2024 |
GBX |
178 |
178 |
171.3 |
173 |
173 |
+2.5 (+1.47%)
|
1,740,013 |
| 21 Mar 2024 |
GBX |
176.9 |
179.8 |
169.4 |
170.5 |
170.5 |
-1.9 (-1.10%)
|
2,164,780 |
