Dark

AMGDF
ASTON MARTIN LAGO NEW
stock OTC

EOD

Sep 29, 2026

0.4493USD+0.365%(+0.0016)3,500

Pre-market

0.00USD-100.000%(-0.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.449285	0.449285	0.449285	0.449285	+0.365%	3,500	0.000%
2026-09-25	0.459100	0.459100	0.447650	0.447650	+1.843%	14,179	+0.365%
2026-09-24	0.439550	0.439550	0.439550	0.439550	-5.999%	2,000	+2.215%
2026-09-23	0.467600	0.467600	0.467600	0.467600	+6.032%	1,002	-3.917%
2026-09-22	0.441000	0.441000	0.441000	0.441000	-2.919%	5,000	+1.879%
2026-09-21	0.458520	0.458520	0.454260	0.454260	+1.770%	2,972	-1.095%
2026-09-18	0.438350	0.473060	0.438350	0.446360	-0.902%	3,222	+0.655%
2026-09-17	0.446735	0.450425	0.446735	0.450425	+3.546%	10,222	-0.253%
2026-09-16	0.450000	0.450000	0.435000	0.435000	-5.966%	4,222	+3.284%
2026-09-15	0.462600	0.462600	0.462600	0.462600	+0.736%	2,224	-2.878%
2026-09-14	0.500500	0.500500	0.459220	0.459220	-8.156%	18,218	-2.163%
2026-09-11	0.507100	0.507100	0.468750	0.500000	+3.498%	22,304	-10.143%
2026-09-10	0.483100	0.483100	0.483100	0.483100	+1.941%	1,000	-7.000%
2026-09-09	0.445000	0.518700	0.440000	0.473900	-0.827%	32,500	-5.194%
2026-09-08	0.512700	0.512700	0.477850	0.477850	+1.511%	5,723	-5.978%
2026-09-04	0.470735	0.470735	0.470735	0.470735	+0.520%	4,444	-4.557%
2026-09-01	0.468300	0.468300	0.468300	0.468300	-5.337%	1,200	-4.060%
2026-08-31	0.480000	0.494700	0.471850	0.494700	+2.067%	2,722	-9.180%
2026-08-28	0.459925	0.484680	0.459925	0.484680	+3.123%	16,000	-7.303%
2026-08-27	0.444000	0.470000	0.444000	0.470000	-3.641%	12,104	-4.407%
2026-08-26	0.471850	0.487760	0.471850	0.487760	+2.264%	15,491	-7.888%
2026-08-25	0.468900	0.476960	0.468900	0.476960	+1.686%	10,000	-5.802%
2026-08-24	0.500400	0.500400	0.453025	0.469050	-7.027%	18,622	-4.214%
2026-08-21	0.465500	0.504500	0.463625	0.504500	+1.427%	110,000	-10.944%
2026-08-20	0.441600	0.497400	0.441600	0.497400	-0.420%	54,000	-9.673%
2026-08-19	0.499500	0.499500	0.499500	0.499500	+0.281%	20,222	-10.053%
2026-08-18	0.452440	0.498100	0.452440	0.498100	+13.956%	20,500	-9.800%
2026-08-14	0.455350	0.455350	0.437100	0.437100	-11.108%	8,005	+2.788%
2026-08-12	0.477000	0.491720	0.477000	0.491720	+2.991%	8,020	-8.630%
2026-08-11	0.482750	0.520900	0.449000	0.477440	-2.563%	37,500	-5.897%
2026-08-10	0.471850	0.490000	0.471850	0.490000	-3.200%	3,291	-8.309%
2026-08-07	0.506200	0.506200	0.506200	0.506200	+6.425%	38,500	-11.244%
2026-08-06	0.445150	0.475642	0.445150	0.475642	-4.910%	20,000	-5.541%
2026-08-05	0.500200	0.500200	0.500200	0.500200	+2.082%	15,210	-10.179%
2026-08-04	0.480000	0.490000	0.480000	0.490000	+1.031%	17,000	-8.309%
2026-07-31	0.485000	0.485000	0.485000	0.485000	-6.731%	25,000	-7.364%
2026-07-30	0.520000	0.520000	0.520000	0.520000	+0.367%	3,000	-13.599%
2026-07-29	0.517000	0.526200	0.505600	0.518100	+7.212%	19,500	-13.282%
2026-07-27	0.483250	0.483250	0.483250	0.483250	-2.757%	4,560	-7.028%
2026-07-23	0.496950	0.496950	0.496950	0.496950	+3.531%	1,020	-9.592%
2026-07-22	0.476955	0.480000	0.476955	0.480000	+8.819%	9,000	-6.399%
2026-07-21	0.479350	0.502240	0.441100	0.441100	-14.664%	16,888	+1.856%
2026-07-20	0.500000	0.516900	0.476420	0.516900	+9.443%	10,988	-13.081%
2026-07-17	0.492700	0.526200	0.472300	0.472300	-7.392%	21,257	-4.873%
2026-07-16	0.491235	0.510000	0.491235	0.510000	-3.694%	10,888	-11.905%
2026-07-15	0.485100	0.529560	0.485100	0.529560	+2.811%	8,888	-15.159%
2026-07-14	0.520000	0.520000	0.492100	0.515080	+0.996%	7,777	-12.774%
2026-07-10	0.490550	0.510000	0.490550	0.510000	-2.950%	4,515	-11.905%
2026-07-08	0.485500	0.525500	0.485500	0.525500	+5.432%	8,888	-14.503%
2026-07-07	0.498425	0.498425	0.498425	0.498425	-9.377%	22,974	-9.859%
2026-07-06	0.550000	0.550000	0.550000	0.550000	+2.804%	8,050	-18.312%
2026-07-02	0.540000	0.540000	0.535000	0.535000	+2.664%	3,522	-16.021%
2026-07-01	0.506075	0.524100	0.506075	0.521115	+3.008%	13,452	-13.784%
2026-06-30	0.505900	0.505900	0.505900	0.505900	-5.721%	2,272	-11.191%
2026-06-29	0.518300	0.536600	0.518300	0.536600	+8.645%	3,222	-16.272%
2026-06-26	0.506915	0.528800	0.476975	0.493900	-9.658%	59,317	-9.033%
2026-06-25	0.479900	0.546700	0.479900	0.546700	-0.183%	7,220	-17.819%
2026-06-24	0.514800	0.547700	0.493225	0.547700	+2.942%	9,955	-17.969%
2026-06-23	0.510000	0.532045	0.510000	0.532045	-5.313%	13,171	-15.555%
2026-06-22	0.533580	0.561900	0.522700	0.561900	+0.143%	21,543	-20.042%
2026-06-18	0.534200	0.561100	0.520000	0.561100	+2.018%	27,217	-19.928%
2026-06-17	0.549270	0.573250	0.549270	0.550000	-3.566%	11,610	-18.312%
2026-06-16	0.546250	0.592100	0.544450	0.570339	-7.066%	34,592	-21.225%
2026-06-15	0.576025	0.613700	0.566390	0.613700	+5.288%	29,790	-26.791%
2026-06-12	0.529775	0.582875	0.529775	0.582875	-1.208%	5,734	-22.919%
2026-06-11	0.553200	0.590000	0.553200	0.590000	+6.144%	12,307	-23.850%
2026-06-10	0.555850	0.555850	0.555850	0.555850	-5.820%	398	-19.172%
2026-06-09	0.570200	0.590200	0.552800	0.590200	+6.665%	6,666	-23.876%
2026-06-08	0.553320	0.553320	0.553320	0.553320	-3.523%	2,222	-18.802%
2026-06-03	0.573525	0.573525	0.573525	0.573525	-9.938%	8,888	-21.663%
2026-05-29	0.663200	0.663200	0.594225	0.636810	-3.514%	391,247	-29.448%
2026-05-28	0.657500	0.669130	0.657500	0.660000	-1.581%	831,383	-31.927%
2026-05-27	0.650000	0.691000	0.650000	0.670600	+6.962%	57,469	-33.003%
2026-05-21	0.626950	0.626950	0.626950	0.626950	+5.934%	2,222	-28.338%
2026-05-20	0.593700	0.616730	0.580600	0.591830	-7.006%	12,173	-24.085%
2026-05-19	0.638050	0.658600	0.621900	0.636420	+0.192%	20,165	-29.404%
2026-05-18	0.635200	0.635200	0.635200	0.635200	-4.603%	2,222	-29.269%
2026-05-15	0.665850	0.665850	0.665850	0.665850	-5.217%	2,222	-32.525%
2026-05-14	0.635200	0.702500	0.635200	0.702500	+4.337%	4,747	-36.045%
2026-05-13	0.615250	0.673300	0.615250	0.673300	+5.069%	2,222	-33.271%
2026-05-12	0.640820	0.640820	0.640820	0.640820	+2.021%	2,222	-29.889%
2026-05-11	0.636700	0.636700	0.628125	0.628125	-3.911%	13,888	-28.472%
2026-05-08	0.645723	0.653688	0.625800	0.653688	+6.545%	4,444	-31.269%
2026-05-07	0.616120	0.646860	0.599975	0.613535	-4.467%	22,225	-26.771%
2026-05-06	0.610600	0.642220	0.580300	0.642220	+11.343%	14,337	-30.042%
2026-05-05	0.576795	0.576795	0.576795	0.576795	+2.114%	107	-22.107%
2026-05-01	0.568284	0.583715	0.536800	0.564856	+4.818%	16,702	-20.460%
2026-04-30	0.526050	0.538890	0.510000	0.538890	-5.772%	11,166	-16.628%
2026-04-29	0.569710	0.571900	0.569710	0.571900	+5.138%	4,444	-21.440%
2026-04-28	0.549074	0.580000	0.528625	0.543950	-4.285%	19,462	-17.403%
2026-04-27	0.609400	0.609400	0.568300	0.568300	-4.141%	9,073	-20.942%
2026-04-24	0.615700	0.615700	0.581425	0.592850	+3.537%	23,702	-24.216%
2026-04-23	0.652600	0.652600	0.572600	0.572600	-10.531%	23,627	-21.536%
2026-04-22	0.655100	0.655100	0.595300	0.640000	-0.237%	13,299	-29.799%
2026-04-21	0.589625	0.641520	0.589625	0.641520	+3.504%	8,938	-29.966%
2026-04-20	0.624115	0.624115	0.615665	0.619800	-2.301%	13,474	-27.511%
2026-04-17	0.630000	0.673500	0.594800	0.634400	+5.157%	32,816	-29.180%
2026-04-16	0.589000	0.605150	0.569900	0.603290	+0.398%	14,822	-25.528%
2026-04-15	0.605303	0.636595	0.583200	0.600900	+1.204%	23,135	-25.231%
2026-04-14	0.574025	0.631100	0.574025	0.593750	+6.277%	26,411	-24.331%
2026-04-13	0.502700	0.577700	0.502700	0.558679	-3.376%	35,954	-19.581%
2026-04-10	0.565435	0.583500	0.532000	0.578200	+4.956%	19,876	-22.296%
2026-04-09	0.539075	0.581400	0.525000	0.550900	+0.319%	26,626	-18.445%
2026-04-08	0.536825	0.582800	0.520925	0.549150	+0.119%	22,208	-18.185%
2026-04-07	0.466825	0.548500	0.400000	0.548500	+0.018%	32,452	-18.088%
2026-04-06	0.548400	0.548400	0.548400	0.548400	+6.932%	1,006	-18.073%
2026-04-02	0.505052	0.537600	0.459600	0.512848	+0.200%	13,250	-12.394%
2026-04-01	0.510000	0.538300	0.478275	0.511825	+6.279%	120,818	-12.219%
2026-03-31	0.462575	0.512340	0.458200	0.481585	-2.106%	72,382	-6.707%
2026-03-30	0.490000	0.504300	0.490000	0.491946	+0.336%	12,990	-8.672%
2026-03-27	0.467100	0.498180	0.467100	0.490300	-2.767%	18,906	-8.365%
2026-03-26	0.515758	0.515758	0.489580	0.504252	-1.127%	8,035	-10.901%
2026-03-25	0.509750	0.520644	0.498300	0.510000	-4.425%	44,836	-11.905%
2026-03-24	0.507690	0.550800	0.489475	0.533610	+4.629%	24,888	-15.803%
2026-03-23	0.520000	0.529800	0.495600	0.510000	0.000%	10,700	-11.905%
2026-03-20	0.532200	0.532200	0.510000	0.510000	+7.323%	13,531	-11.905%
2026-03-19	0.538500	0.538500	0.475200	0.475200	-13.600%	13,022	-5.453%
2026-03-18	0.518675	0.550000	0.484500	0.550000	-1.198%	23,056	-18.312%
2026-03-17	0.580200	0.580200	0.505800	0.556671	+5.761%	46,616	-19.291%
2026-03-16	0.529350	0.565000	0.510700	0.526350	-1.479%	34,539	-14.641%
2026-03-13	0.517000	0.534250	0.517000	0.534250	-4.595%	3,310	-15.904%
2026-03-12	0.516900	0.598200	0.516900	0.559980	-4.408%	29,031	-19.768%
2026-03-11	0.551300	0.585800	0.551300	0.585800	+0.222%	2,209	-23.304%
2026-03-10	0.584500	0.584500	0.584500	0.584500	+12.038%	3,005	-23.133%
2026-03-09	0.559000	0.565000	0.521700	0.521700	-8.168%	9,218	-13.881%
2026-03-06	0.563650	0.606300	0.549000	0.568100	-1.200%	39,516	-20.914%
2026-03-05	0.580000	0.580000	0.570000	0.575000	-4.596%	39,000	-21.863%
2026-03-04	0.569415	0.602700	0.555625	0.602700	+6.428%	47,000	-25.455%
2026-03-03	0.550000	0.581300	0.550000	0.566300	-4.991%	77,603	-20.663%
2026-03-02	0.600000	0.612100	0.591275	0.596050	-8.300%	57,456	-24.623%
2026-02-27	0.650000	0.674100	0.600000	0.650000	-2.985%	157,374	-30.879%
2026-02-26	0.624000	0.704300	0.624000	0.670000	-11.842%	591,287	-32.943%
2026-02-25	0.775400	0.780000	0.750000	0.760000	-1.986%	37,375	-40.884%
2026-02-24	0.808900	0.809800	0.769300	0.775400	-5.818%	8,300	-42.058%
2026-02-23	0.779945	0.829300	0.779945	0.823300	-0.085%	80,790	-45.429%
2026-02-20	0.826200	0.827290	0.774175	0.824000	+4.304%	167,620	-45.475%
2026-02-19	0.820000	0.840700	0.790000	0.790000	-4.045%	93,894	-43.128%
2026-02-18	0.823300	0.823300	0.823300	0.823300	+3.599%	3,085	-45.429%
2026-02-17	0.820000	0.830000	0.774700	0.794700	-9.826%	22,215	-43.465%
2026-02-12	0.866375	0.918600	0.865750	0.881300	+0.234%	70,140	-49.020%
2026-02-11	0.856525	0.896400	0.856525	0.879239	+1.913%	22,662	-48.901%
2026-02-10	0.839700	0.864750	0.839700	0.862731	+3.116%	9,204	-47.923%
2026-02-09	0.836660	0.836660	0.836660	0.836660	+2.974%	10,004	-46.300%
2026-02-06	0.840000	0.840000	0.798675	0.812500	-3.274%	12,013	-44.703%
2026-02-05	0.796750	0.840000	0.777300	0.840000	-3.448%	8,925	-46.514%
2026-02-04	0.800500	0.870000	0.800500	0.870000	+7.368%	70,700	-48.358%
2026-02-03	0.874200	0.874200	0.810300	0.810300	-8.108%	61,518	-44.553%
2026-02-02	0.881800	0.881800	0.881800	0.881800	+0.882%	3,005	-49.049%
2026-01-30	0.821925	0.874090	0.821925	0.874090	+7.966%	1,007	-48.600%
2026-01-29	0.880000	0.880000	0.809600	0.809600	-6.019%	17,165	-44.505%
2026-01-28	0.840200	0.861448	0.840200	0.861448	-3.208%	16,706	-47.845%
2026-01-27	0.891800	0.891800	0.856800	0.890000	+4.528%	17,377	-49.519%
2026-01-26	0.851450	0.851450	0.851450	0.851450	+0.698%	204	-47.233%
2026-01-23	0.805200	0.845550	0.805200	0.845550	+3.895%	1,758	-46.865%
2026-01-21	0.793400	0.813850	0.793400	0.813850	-3.171%	2,200	-44.795%
2026-01-20	0.827100	0.840500	0.827100	0.840500	+3.510%	5,200	-46.546%
2026-01-16	0.812000	0.812000	0.812000	0.812000	-2.940%	2,880	-44.669%
2026-01-15	0.836600	0.836600	0.836600	0.836600	+0.807%	505	-46.296%
2026-01-13	0.829900	0.829900	0.829900	0.829900	-2.674%	1,001	-45.863%
2026-01-09	0.852850	0.852850	0.852700	0.852700	-0.348%	1,660	-47.310%
2026-01-08	0.860500	0.860500	0.855680	0.855680	+0.085%	3,350	-47.494%
2026-01-06	0.854950	0.854950	0.854950	0.854950	+0.853%	110	-47.449%
2025-12-31	0.830000	0.847718	0.817900	0.847718	-1.371%	79,059	-47.001%
2025-12-30	0.859500	0.859500	0.859500	0.859500	-1.400%	8,130	-47.727%
2025-12-29	0.830000	0.872000	0.830000	0.871700	+4.071%	2,110	-48.459%
2025-12-26	0.837600	0.837600	0.837600	0.837600	-2.605%	90,903	-46.360%
2025-12-22	0.830000	0.860000	0.830000	0.860000	+1.775%	14,084	-47.758%
2025-12-19	0.845000	0.845000	0.845000	0.845000	0.000%	105	-46.830%
2025-12-18	0.845000	0.845000	0.845000	0.845000	0.000%	150	-46.830%
2025-12-17	0.845000	0.845000	0.845000	0.845000	-0.171%	300	-46.830%
2025-12-12	0.846450	0.846450	0.846450	0.846450	-1.986%	1,000	-46.921%
2025-12-11	0.863600	0.863600	0.863600	0.863600	+1.974%	59,281	-47.975%
2025-12-10	0.841100	0.846880	0.841100	0.846880	-0.525%	40,925	-46.948%
2025-12-09	0.860620	0.860620	0.851350	0.851350	-2.402%	1,970	-47.227%
2025-12-08	0.861000	0.880000	0.856272	0.872300	+1.430%	13,528	-48.494%
2025-12-05	0.840000	0.860000	0.840000	0.860000	+3.056%	2,100	-47.758%
2025-12-04	0.860000	0.860000	0.834500	0.834500	-3.280%	4,265	-46.161%
2025-12-03	0.862800	0.862800	0.862800	0.862800	+2.953%	23,240	-47.927%
2025-12-02	0.826250	0.840000	0.823300	0.838050	+0.970%	24,379	-46.389%
2025-12-01	0.840050	0.840050	0.830000	0.830000	0.000%	2,475	-45.869%
2025-11-28	0.830000	0.830000	0.830000	0.830000	+1.220%	5,480	-45.869%
2025-11-26	0.820000	0.820000	0.795120	0.820000	+1.235%	30,263	-45.209%
2025-11-25	0.800000	0.839700	0.783900	0.810000	+3.700%	20,179	-44.533%
2025-11-24	0.850000	0.850400	0.781100	0.781100	-8.106%	8,030	-42.480%
2025-11-21	0.810000	0.850000	0.810000	0.850000	+11.534%	32,152	-47.143%
2025-11-20	0.738300	0.762100	0.738300	0.762100	+2.172%	5,350	-41.046%
2025-11-19	0.745800	0.745900	0.745800	0.745900	-4.366%	750	-39.766%
2025-11-18	0.779950	0.779950	0.779950	0.779950	-4.884%	500	-42.396%
2025-11-14	0.829800	0.829800	0.820000	0.820000	+0.830%	33,000	-45.209%
2025-11-13	0.796520	0.813250	0.796520	0.813250	+5.057%	34,000	-44.754%
2025-11-10	0.800000	0.800000	0.774100	0.774100	-1.662%	44,200	-41.960%
2025-11-07	0.757560	0.810000	0.741600	0.787180	-1.603%	15,152	-42.925%
2025-11-06	0.800000	0.800000	0.800000	0.800000	-3.614%	2,007	-43.839%
2025-11-05	0.826100	0.830000	0.749900	0.830000	+0.795%	31,780	-45.869%
2025-11-03	0.866400	0.866400	0.823450	0.823450	-0.789%	3,970	-45.439%
2025-10-31	0.840000	0.840000	0.830000	0.830000	+1.232%	46,014	-45.869%
2025-10-30	0.862300	0.862300	0.819900	0.819900	-4.094%	12,142	-45.202%
2025-10-29	0.890000	0.900000	0.854900	0.854900	-0.593%	18,234	-47.446%
2025-10-27	0.855950	0.860000	0.855050	0.860000	+1.205%	4,660	-47.758%
2025-10-24	0.840000	0.849760	0.825850	0.849760	-0.204%	4,600	-47.128%
2025-10-23	0.850000	0.851500	0.850000	0.851500	+0.176%	3,113	-47.236%
2025-10-22	0.880000	0.880000	0.845000	0.850000	0.000%	13,200	-47.143%
2025-10-21	0.860000	0.860000	0.850000	0.850000	-2.299%	2,329	-47.143%
2025-10-20	0.868175	0.870000	0.868175	0.870000	-3.237%	1,251	-48.358%
2025-10-17	0.873350	0.899100	0.873350	0.899100	-0.100%	7,977	-50.029%
2025-10-16	0.900000	0.900000	0.900000	0.900000	+3.860%	2,001	-50.079%
2025-10-15	0.863000	0.873400	0.863000	0.866550	-2.853%	2,769	-48.152%
2025-10-14	0.892000	0.892000	0.892000	0.892000	+3.721%	18,550	-49.632%
2025-10-13	0.848424	0.860362	0.848424	0.860000	+4.751%	3,220	-47.758%
2025-10-10	0.815000	0.839300	0.775000	0.820996	+2.177%	18,236	-45.276%
2025-10-09	0.895500	0.895500	0.803500	0.803500	-13.602%	91,088	-44.084%
2025-10-08	0.918259	0.930000	0.909350	0.930000	-4.124%	14,306	-51.690%
2025-10-07	1.000000	1.000000	0.960000	0.970000	-4.902%	104,271	-53.682%
2025-10-06	1.070000	1.070000	1.000000	1.020000	-15.000%	169,176	-55.952%
2025-10-03	1.200000	1.200000	1.200000	1.200000	+18.812%	34,600	-62.560%
2025-10-01	1.103500	1.103500	1.010000	1.010000	-8.182%	1,680	-55.516%
2025-09-29	1.100000	1.100000	1.100000	1.100000	-3.509%	306	-59.156%
2025-09-26	1.170000	1.170000	1.090000	1.140000	-1.893%	14,417	-60.589%
2025-09-23	1.110000	1.162000	1.110000	1.162000	+10.142%	3,000	-61.335%
2025-09-22	1.055000	1.055000	1.055000	1.055000	-2.450%	1,000	-57.414%
2025-09-18	1.000000	1.081500	1.000000	1.081500	+3.000%	1,605	-58.457%
2025-09-17	1.055000	1.055000	1.050000	1.050000	+3.960%	1,701	-57.211%
2025-09-16	1.010000	1.010000	1.010000	1.010000	-0.951%	407	-55.516%
2025-09-15	1.035000	1.035000	0.990000	1.019700	+0.786%	25,208	-55.939%
2025-09-12	0.973500	1.040000	0.973500	1.011750	+3.504%	1,309	-55.593%
2025-09-11	0.977500	0.977500	0.977500	0.977500	+0.396%	273	-54.037%
2025-09-10	0.973640	0.973640	0.973640	0.973640	+0.045%	227	-53.855%
2025-09-09	1.000000	1.000000	0.973200	0.973200	+0.975%	2,000	-53.834%
2025-09-08	0.990000	0.990000	0.963800	0.963800	-0.977%	8,100	-53.384%
2025-09-04	0.973313	0.973313	0.973313	0.973313	-0.315%	1,536	-53.840%
2025-09-03	0.976388	0.976388	0.976388	0.976388	+4.438%	100	-53.985%
2025-09-02	1.000000	1.000000	0.934900	0.934900	-6.017%	21,169	-51.943%
2025-08-29	1.100000	1.100000	0.994750	0.994750	-2.485%	13,500	-54.834%
2025-08-28	1.159900	1.159900	1.020100	1.020100	-7.264%	2,600	-55.957%
2025-08-27	1.100000	1.100000	1.100000	1.100000	+11.122%	5,500	-59.156%
2025-08-26	1.066000	1.066000	0.979900	0.989900	-8.343%	11,201	-54.613%
2025-08-25	1.010000	1.080000	1.000000	1.080000	+2.857%	15,000	-58.400%
2025-08-22	1.050000	1.050000	1.050000	1.050000	+3.704%	275	-57.211%
2025-08-20	1.012500	1.012500	1.012500	1.012500	+0.248%	1,757	-55.626%
2025-08-19	1.010000	1.010000	1.010000	1.010000	-3.810%	2,602	-55.516%
2025-08-18	1.050000	1.050000	1.050000	1.050000	+16.667%	510	-57.211%
2025-08-15	0.980000	0.980000	0.900000	0.900000	-10.000%	6,800	-50.079%
2025-08-14	1.000000	1.000000	1.000000	1.000000	+1.010%	3,045	-55.072%
2025-08-13	0.990000	0.990000	0.990000	0.990000	+2.294%	4,005	-54.618%
2025-08-12	0.973900	0.973900	0.967800	0.967800	-4.178%	12,566	-53.577%
2025-08-11	1.010000	1.010000	1.010000	1.010000	+4.124%	100	-55.516%
2025-08-06	0.990000	0.990000	0.934100	0.970000	-0.584%	31,266	-53.682%
2025-08-05	0.942850	0.975700	0.942850	0.975700	+7.220%	69,606	-53.953%
2025-08-01	0.941000	0.941000	0.907975	0.910000	-5.208%	25,609	-50.628%
2025-07-30	0.980000	0.990000	0.960000	0.960000	-15.937%	86,450	-53.199%
2025-07-24	1.140000	1.142000	1.140000	1.142000	+8.762%	1,500	-60.658%
2025-07-21	1.070000	1.070000	1.050000	1.050000	-0.756%	2,340	-57.211%
2025-07-18	1.058000	1.058000	1.058000	1.058000	-0.189%	256	-57.534%
2025-07-17	1.000000	1.060000	1.000000	1.060000	+2.913%	1,980	-57.615%
2025-07-16	1.040000	1.040000	0.979750	1.030000	-3.738%	21,887	-56.380%
2025-07-10	1.070000	1.070000	1.070000	1.070000	-3.604%	1,000	-58.011%
2025-07-09	1.110000	1.110000	1.110000	1.110000	-2.632%	465	-59.524%
2025-07-07	1.175000	1.175000	1.130000	1.140000	+14.000%	13,002	-60.589%
2025-07-02	1.000000	1.000000	1.000000	1.000000	-1.088%	555	-55.072%
2025-06-30	1.000000	1.094800	1.000000	1.011000	-10.133%	11,520	-55.560%
2025-06-25	1.125000	1.125000	1.125000	1.125000	+2.273%	323	-60.064%
2025-06-24	1.140000	1.140000	1.100000	1.100000	-4.348%	10,707	-59.156%
2025-06-23	1.210000	1.250000	1.130000	1.150000	-3.361%	251,451	-60.932%
2025-06-20	1.190000	1.190000	1.190000	1.190000	-6.299%	7,007	-62.245%
2025-06-18	1.180000	1.270000	1.135000	1.270000	+4.959%	22,360	-64.623%
2025-06-17	1.200000	1.210000	1.135000	1.210000	+0.833%	26,640	-62.869%
2025-06-16	1.230000	1.230000	1.180000	1.200000	-1.639%	39,493	-62.560%
2025-06-13	1.220000	1.220000	1.154000	1.220000	+6.087%	25,497	-63.173%
2025-06-11	1.215000	1.215000	1.150000	1.150000	-0.862%	2,000	-60.932%
2025-06-09	1.100000	1.180000	1.100000	1.160000	-0.855%	14,522	-61.269%
2025-06-06	1.170000	1.170000	1.170000	1.170000	0.000%	1,001	-61.600%
2025-06-05	1.120000	1.198000	1.120000	1.170000	-4.878%	53,008	-61.600%
2025-06-03	1.180000	1.230000	1.180000	1.230000	-3.150%	30,014	-63.473%
2025-06-02	1.050000	1.270000	1.050000	1.270000	+8.547%	8,720	-64.623%
2025-05-30	1.220000	1.220000	1.170000	1.170000	+6.364%	11,037	-61.600%
2025-05-29	1.100000	1.100000	1.100000	1.100000	0.000%	731	-59.156%
2025-05-28	1.100000	1.100000	1.100000	1.100000	+10.000%	102	-59.156%
2025-05-23	1.020000	1.020000	1.000000	1.000000	-3.846%	6,076	-55.072%
2025-05-20	0.937700	1.040000	0.937700	1.040000	-7.965%	1,314	-56.800%
2025-05-19	1.070000	1.130000	1.015000	1.130000	+2.262%	20,507	-60.240%
2025-05-16	1.035000	1.140000	1.035000	1.105000	+2.315%	16,385	-59.341%
2025-05-15	1.100000	1.100000	1.080000	1.080000	-0.461%	62,239	-58.400%
2025-05-14	1.000000	1.085000	1.000000	1.085000	-4.825%	5,750	-58.591%
2025-05-13	1.160000	1.220000	1.103000	1.140000	-0.870%	11,167	-60.589%
2025-05-12	1.150000	1.150000	1.150000	1.150000	-0.862%	3,000	-60.932%
2025-05-09	1.160000	1.160000	1.160000	1.160000	+6.912%	475,567	-61.269%
2025-05-08	1.020000	1.190000	0.985000	1.085000	+11.122%	236,786	-58.591%
2025-05-07	0.977900	0.977900	0.922100	0.976400	+9.881%	19,207	-53.986%
2025-05-06	0.888600	0.888600	0.888600	0.888600	-7.438%	103	-49.439%
2025-05-05	0.960000	0.960000	0.960000	0.960000	+1.053%	40,077	-53.199%
2025-05-02	0.928300	0.950000	0.906125	0.950000	-3.041%	26,800	-52.707%
2025-05-01	0.905400	0.985000	0.905400	0.979800	+5.355%	31,110	-54.145%
2025-04-30	0.913600	0.930000	0.913600	0.930000	-3.206%	1,305	-51.690%
2025-04-29	0.960800	0.960800	0.960800	0.960800	+3.201%	10,049	-53.238%
2025-04-28	0.931000	0.931000	0.931000	0.931000	+4.548%	810	-51.742%
2025-04-24	0.890500	0.890500	0.890500	0.890500	-0.269%	206	-49.547%
2025-04-22	0.854200	0.892900	0.854200	0.892900	+1.697%	20,967	-49.682%
2025-04-17	0.864700	0.878000	0.864700	0.878000	+0.046%	9,957	-48.829%
2025-04-15	0.896300	0.896300	0.877600	0.877600	+1.445%	1,088	-48.805%
2025-04-14	0.859900	0.870400	0.850955	0.865100	+5.500%	9,480	-48.066%
2025-04-11	0.820000	0.820000	0.820000	0.820000	-0.068%	5,928	-45.209%
2025-04-10	0.811650	0.820560	0.811650	0.820560	+6.194%	2,233	-45.247%
2025-04-09	0.772700	0.772700	0.772700	0.772700	+3.027%	584	-41.855%
2025-04-08	0.808200	0.808200	0.750000	0.750000	-4.282%	3,939	-40.095%
2025-04-07	0.784850	0.784850	0.783550	0.783550	-6.162%	2,541	-42.660%
2025-04-04	0.833200	0.894400	0.833200	0.835000	-10.667%	1,670	-46.193%
2025-04-03	0.934700	0.934700	0.934700	0.934700	+1.886%	2,372	-51.933%
2025-04-02	0.917400	0.917400	0.917400	0.917400	-0.283%	2,000	-51.026%
2025-04-01	0.924150	0.924150	0.900000	0.920000	-3.046%	511	-51.165%
2025-03-31	0.908100	0.948900	0.908100	0.948900	+7.830%	11,808	-52.652%
2025-03-28	0.909000	0.909000	0.821200	0.880000	-3.925%	25,803	-48.945%
2025-03-27	0.942800	0.942800	0.900750	0.915950	-7.283%	30,304	-50.949%
2025-03-26	0.993300	0.994800	0.987900	0.987900	+0.498%	88,918	-54.521%
2025-03-24	0.985200	0.985200	0.950000	0.983000	-1.226%	27,517	-54.295%
2025-03-21	1.000000	1.010000	0.995200	0.995200	-0.480%	28,489	-54.855%
2025-03-20	1.000000	1.030000	1.000000	1.000000	0.000%	2,500	-55.072%
2025-03-19	1.000000	1.000000	1.000000	1.000000	-4.762%	1,000	-55.072%
2025-03-18	1.050000	1.050000	1.050000	1.050000	-0.943%	15,500	-57.211%
2025-03-14	1.060000	1.060000	1.060000	1.060000	0.000%	1,000	-57.615%
2025-03-13	1.070000	1.070000	1.060000	1.060000	-0.935%	12,692	-57.615%
2025-03-12	1.050000	1.070000	1.050000	1.070000	+2.148%	48,000	-58.011%
2025-03-11	1.140000	1.140000	1.047500	1.047500	-8.114%	35,027	-57.109%
2025-03-10	1.120000	1.150000	1.010000	1.140000	+3.636%	96,909	-60.589%
2025-03-07	1.160000	1.160000	1.040000	1.100000	-5.172%	34,641	-59.156%
2025-03-06	1.140000	1.160000	1.100000	1.160000	+1.754%	55,863	-61.269%
2025-03-05	1.210000	1.210000	1.130000	1.140000	+12.838%	165,867	-60.589%
2025-03-04	1.010000	1.040000	0.934625	1.010300	-8.982%	127,899	-55.530%
2025-03-03	1.122000	1.150000	1.037500	1.110000	+4.717%	123,744	-59.524%
2025-02-28	1.150000	1.170000	1.040000	1.060000	-6.195%	248,286	-57.615%
2025-02-27	1.100000	1.200000	1.047500	1.130000	-15.038%	264,114	-60.240%
2025-02-26	1.360000	1.400000	1.180000	1.330000	-11.333%	839,472	-66.219%
2025-02-25	1.520000	1.550000	1.425000	1.500000	0.000%	26,756	-70.048%
2025-02-24	1.600000	1.600000	1.500000	1.500000	0.000%	250	-70.048%
2025-02-21	1.530400	1.627500	1.500000	1.500000	+4.181%	30,430	-70.048%
2025-02-19	1.439500	1.466100	1.439500	1.439800	+6.652%	4,565	-68.795%
2025-02-18	1.475000	1.475000	1.350000	1.350000	-5.594%	4,070	-66.720%
2025-02-14	1.360000	1.430000	1.360000	1.430000	+5.512%	12,289	-68.581%
2025-02-13	1.335000	1.355300	1.310000	1.355300	-9.647%	8,759	-66.850%
2025-02-11	1.410000	1.500000	1.370000	1.500000	+15.830%	103,100	-70.048%
2025-02-10	1.295000	1.295000	1.295000	1.295000	-2.632%	3,356	-65.306%
2025-02-06	1.400000	1.400000	1.330000	1.330000	+0.758%	2,300	-66.219%
2025-02-05	1.320000	1.320000	1.320000	1.320000	0.000%	2,360	-65.963%
2025-02-04	1.320000	1.320000	1.320000	1.320000	+0.763%	10,000	-65.963%
2025-02-03	1.295000	1.310000	1.295000	1.310000	+1.158%	907	-65.703%
2025-01-31	1.390000	1.390000	1.295000	1.295000	-2.996%	22,520	-65.306%
2025-01-30	1.250000	1.335000	1.250000	1.335000	+6.800%	1,886	-66.346%
2025-01-29	1.250000	1.250000	1.250000	1.250000	0.000%	495	-64.057%
2025-01-27	1.240000	1.250000	1.240000	1.250000	+0.806%	7,225	-64.057%
2025-01-24	1.300000	1.325000	1.240000	1.240000	-5.882%	32,789	-63.767%
2025-01-23	1.380000	1.380000	1.310000	1.317500	+1.346%	42,488	-65.899%
2025-01-22	1.350000	1.350000	1.300000	1.300000	-3.704%	25,000	-65.440%
2025-01-21	1.350000	1.350000	1.350000	1.350000	+1.124%	4,000	-66.720%
2025-01-17	1.310000	1.335000	1.245000	1.335000	+6.375%	4,751	-66.346%
2025-01-16	1.360000	1.360000	1.255000	1.255000	-6.343%	11,411	-64.200%
2025-01-15	1.340000	1.340000	1.340000	1.340000	-0.741%	30,000	-66.471%
2025-01-14	1.150000	1.350000	1.150000	1.350000	-0.735%	10,875	-66.720%
2025-01-10	1.360000	1.360000	1.360000	1.360000	+0.369%	230	-66.964%
2025-01-03	1.355000	1.355000	1.355000	1.355000	+3.435%	500	-66.842%
2025-01-02	1.322000	1.322000	1.310000	1.310000	-7.092%	6,242	-65.703%
2024-12-31	1.335000	1.410000	1.250000	1.410000	+7.535%	2,934	-68.136%
2024-12-30	1.280000	1.335000	1.280000	1.311200	+0.862%	3,050	-65.735%
2024-12-27	1.300000	1.355000	1.300000	1.300000	-7.801%	3,165	-65.440%
2024-12-26	1.310000	1.410000	1.310000	1.410000	+3.108%	13,516	-68.136%
2024-12-24	1.225000	1.367500	1.225000	1.367500	+4.789%	5,500	-67.146%
2024-12-23	1.315000	1.320000	1.280000	1.305000	-6.786%	6,530	-65.572%
2024-12-20	1.380000	1.400000	1.380000	1.400000	+1.449%	10,708	-67.908%
2024-12-19	1.380000	1.380000	1.375000	1.380000	+6.770%	12,525	-67.443%
2024-12-17	1.292500	1.292500	1.292500	1.292500	-0.577%	3,804	-65.239%
2024-12-16	1.290000	1.300000	1.282300	1.300000	-3.166%	1,528	-65.440%
2024-12-13	1.300000	1.342500	1.300000	1.342500	-4.107%	3,281	-66.534%

.dark-mode .JHThmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHThmg{ color: #333333; background-color: white; border: 2px solid #333333; }AMGDFASTON MARTIN LAGO NEWstock OTC

AMGDF
ASTON MARTIN LAGO NEW
stock OTC