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 |
| 9 Jan 2024 |
GBX |
211.4 |
214.2 |
206.2 |
206.2 |
206.2 |
-5 (-2.37%)
|
670,985 |
| 8 Jan 2024 |
GBX |
206.6 |
214 |
205 |
211.2 |
211.2 |
+0.4 (+0.19%)
|
704,882 |
| 5 Jan 2024 |
GBX |
215.2 |
215.8 |
206.8 |
210.8 |
210.8 |
-3.6 (-1.68%)
|
540,511 |
| 4 Jan 2024 |
GBX |
207 |
217.2 |
207 |
214.4 |
214.4 |
+7.2 (+3.47%)
|
901,231 |
| 3 Jan 2024 |
GBX |
215.6 |
218.2 |
206 |
207.2 |
207.2 |
-8.2 (-3.81%)
|
984,552 |
| 2 Jan 2024 |
GBX |
222 |
229 |
213.6 |
215.4 |
215.4 |
-10.2 (-4.52%)
|
1,024,582 |
| 29 Dec 2023 |
GBX |
226 |
230 |
214.4 |
225.6 |
225.6 |
+1.4 (+0.62%)
|
422,851 |
| 28 Dec 2023 |
GBX |
217 |
228.8 |
216.2 |
224.2 |
224.2 |
+4.4 (+2.00%)
|
1,039,465 |
| 27 Dec 2023 |
GBX |
218.4 |
222.8 |
213.8 |
219.8 |
219.8 |
+1.8 (+0.83%)
|
887,115 |
| 22 Dec 2023 |
GBX |
218.2 |
223.8 |
215 |
218 |
218 |
-3 (-1.36%)
|
543,889 |
| 21 Dec 2023 |
GBX |
216.4 |
221.6 |
208.8 |
221 |
221 |
+2 (+0.91%)
|
1,856,907 |
| 20 Dec 2023 |
GBX |
214.4 |
219.8 |
208.4 |
219 |
219 |
+7.2 (+3.40%)
|
1,298,888 |
| 19 Dec 2023 |
GBX |
207.2 |
218.4 |
200.2 |
211.8 |
211.8 |
+1.8 (+0.86%)
|
2,239,546 |
| 18 Dec 2023 |
GBX |
203.2 |
210 |
190.4 |
210 |
210 |
+5 (+2.44%)
|
4,415,142 |
| 15 Dec 2023 |
GBX |
208.6 |
217.8 |
204 |
205 |
205 |
-0.4 (-0.19%)
|
4,208,945 |
| 14 Dec 2023 |
GBX |
217.2 |
222 |
203.4 |
205.4 |
205.4 |
-3.2 (-1.53%)
|
1,531,291 |
| 13 Dec 2023 |
GBX |
226 |
230 |
206.4 |
208.6 |
208.6 |
-20.4 (-8.91%)
|
4,044,892 |
| 12 Dec 2023 |
GBX |
229.2 |
230.6 |
219.557 |
229 |
229 |
+2.6 (+1.15%)
|
1,536,804 |
| 11 Dec 2023 |
GBX |
230.6 |
231.4 |
223.6 |
226.4 |
226.4 |
-5 (-2.16%)
|
631,014 |
| 8 Dec 2023 |
GBX |
226 |
234.2 |
217.4 |
231.4 |
231.4 |
+4.2 (+1.85%)
|
2,084,283 |
| 7 Dec 2023 |
GBX |
232.2 |
235 |
224.8 |
227.2 |
227.2 |
-6.8 (-2.91%)
|
639,967 |
| 6 Dec 2023 |
GBX |
231.6 |
240 |
224 |
234 |
234 |
+5.6 (+2.45%)
|
1,357,982 |
| 5 Dec 2023 |
GBX |
224 |
229.6 |
220.6 |
228.4 |
228.4 |
+4.6 (+2.06%)
|
3,354,293 |
| 4 Dec 2023 |
GBX |
221 |
229.6 |
221 |
223.8 |
223.8 |
+0.6 (+0.27%)
|
646,845 |
| 1 Dec 2023 |
GBX |
226.8 |
240 |
221.6 |
223.2 |
223.2 |
-3.8 (-1.67%)
|
818,332 |
| 30 Nov 2023 |
GBX |
238 |
244 |
227 |
227 |
227 |
-10.4 (-4.38%)
|
1,654,547 |
| 29 Nov 2023 |
GBX |
238 |
240 |
229 |
237.4 |
237.4 |
0.0 (0.0%)
|
974,494 |
| 28 Nov 2023 |
GBX |
237.4 |
239.6 |
234.2 |
237.4 |
237.4 |
+2.6 (+1.11%)
|
937,606 |
| 27 Nov 2023 |
GBX |
232.4 |
238.8 |
229.4 |
234.8 |
234.8 |
+0.8 (+0.34%)
|
807,844 |
| 24 Nov 2023 |
GBX |
225 |
236.8 |
225 |
234 |
234 |
0.0 (0.0%)
|
462,634 |
