Aston Martin Lagonda Global Holdings plc ARGGY
0.43 USD -0.02 (-4.00%)
Regular-session close
0.455 Day range 0.455
0.395 52-week range 0.892
- YTD
- -47.95%
- 1 year
- -43.38%
ARGGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | -0.02 | -4.00% | 73,100 |
| Nov 12, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | +0.02 | +3.93% | 73,000 |
| Nov 11, 2026 | 0.42 | 0.48 | 0.42 | 0.43 | -0.01 | -2.48% | 121,900 |
| Nov 10, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | -0.02 | -3.90% | 112,600 |
| Nov 9, 2026 | 0.48 | 0.49 | 0.41 | 0.46 | -0.02 | -3.55% | 14,200 |
| Nov 6, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | +0.01 | +3.01% | 6,200 |
| Nov 5, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | -0.02 | -4.32% | 46,100 |
| Nov 4, 2026 | 0.48 | 0.50 | 0.45 | 0.49 | +0.01 | +1.25% | 16,800 |
| Nov 3, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | -0.02 | -4.19% | 22,400 |
| Nov 2, 2026 | 0.46 | 0.52 | 0.46 | 0.50 | +0.01 | +2.24% | 24,900 |
| Oct 30, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | +0.01 | +1.03% | 34,200 |
| Oct 29, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | +0.01 | +2.11% | 10,800 |
| Oct 28, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | -0.01 | -1.45% | 6,800 |
| Oct 27, 2026 | 0.48 | 0.51 | 0.48 | 0.48 | +0.01 | +1.90% | 11,400 |
| Oct 26, 2026 | 0.42 | 0.48 | 0.42 | 0.47 | +0.01 | +1.72% | 2,700 |
| Oct 23, 2026 | 0.46 | 0.49 | 0.45 | 0.47 | -0.02 | -4.12% | 15,400 |
| Oct 22, 2026 | 0.46 | 0.49 | 0.43 | 0.49 | +0.01 | +1.46% | 5,100 |
| Oct 21, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | -0.04 | -7.00% | 5,300 |
| Oct 20, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | +0.02 | +4.90% | 11,000 |
| Oct 19, 2026 | 0.51 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 4,500 |
| Oct 16, 2026 | 0.47 | 0.50 | 0.46 | 0.50 | +0.04 | +8.70% | 4,900 |
| Oct 15, 2026 | 0.47 | 0.47 | 0.42 | 0.46 | -0.02 | -4.56% | 9,300 |
| Oct 14, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | -0.02 | -3.60% | 8,400 |
| Oct 13, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | -0.04 | -7.24% | 54,500 |
| Oct 12, 2026 | 0.51 | 0.56 | 0.51 | 0.54 | +0.02 | +3.65% | 18,500 |
| Oct 9, 2026 | 0.49 | 0.58 | 0.49 | 0.52 | +0.06 | +13.04% | 209,800 |
| Oct 8, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | -0.01 | -1.71% | 25,100 |
| Oct 7, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | +0.03 | +6.12% | 10,800 |
| Oct 6, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | -0.02 | -4.13% | 8,100 |
| Oct 5, 2026 | 0.48 | 0.49 | 0.42 | 0.46 | +0.01 | +2.22% | 71,500 |
| Oct 2, 2026 | 0.46 | 0.46 | 0.41 | 0.45 | +0.04 | +10.57% | 18,700 |
| Oct 1, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 | -3.10% | 300 |
| Sep 30, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | -0.01 | -1.41% | 4,500 |
| Sep 29, 2026 | 0.40 | 0.46 | 0.40 | 0.43 | -0.01 | -2.96% | 32,900 |
| Sep 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 | +2.09% | 13,100 |
| Sep 25, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | +0.02 | +3.61% | 17,800 |
| Sep 24, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | -0.01 | -2.35% | 19,300 |
| Sep 23, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | -0.01 | -3.19% | 35,500 |
| Sep 22, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 1,800 |
| Sep 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.00 | -0.45% | 10,100 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | -0.01 | -1.56% | 35,800 |
| Sep 17, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | +0.01 | +1.36% | 47,900 |
| Sep 16, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -1.78% | 23,000 |
| Sep 15, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.00 | -0.22% | 1,500 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.00 | -0.22% | 21,300 |
| Sep 11, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | -0.01 | -2.38% | 7,500 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.44 | 0.46 | -0.01 | -1.28% | 19,000 |
| Sep 9, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | +0.01 | +2.85% | 50,100 |
| Sep 8, 2026 | 0.51 | 0.51 | 0.46 | 0.46 | -0.01 | -1.30% | 29,700 |
| Sep 4, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | +0.02 | +4.76% | 56,700 |
| Sep 3, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | -0.01 | -2.65% | 17,400 |
| Sep 2, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | +0.22% | 6,000 |
| Sep 1, 2026 | 0.44 | 0.48 | 0.44 | 0.45 | -0.01 | -2.59% | 34,200 |
| Aug 31, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | +0.65% | 5,000 |
| Aug 28, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | +0.66% | 3,500 |
| Aug 27, 2026 | 0.46 | 0.47 | 0.44 | 0.46 | -0.01 | -2.35% | 19,000 |
| Aug 26, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.00 | -0.64% | 28,900 |
| Aug 25, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | +0.01 | +2.83% | 11,300 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | +0.01 | +1.32% | 6,600 |
| Aug 21, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.00 | +0.44% | 1,400 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | -0.02 | -5.05% | 3,100 |
| Aug 19, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | +0.03 | +7.71% | 33,400 |
| Aug 18, 2026 | 0.48 | 0.48 | 0.42 | 0.44 | -0.03 | -6.57% | 33,000 |
| Aug 17, 2026 | 0.47 | 0.47 | 0.41 | 0.47 | +0.01 | +1.72% | 14,700 |
| Aug 14, 2026 | 0.49 | 0.49 | 0.42 | 0.46 | -0.02 | -3.53% | 15,600 |
65 days, newest first. Daily bars as drawn on the ARGGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.