Aston Martin Lagonda Global Holdings plc (A5SA) Historical Prices

19 Followers

Time Period

Events

DE:A5SA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	0.46	0.46	0.45	0.45	0.45	-1.31%	66,800	2.03
Nov 02, 2026	0.47	0.47	0.45	0.46	0.46	-2.35%	51,201	1.56
Oct 30, 2026	0.46	0.47	0.46	0.47	0.47	+2.40%	21,381	0.62
Oct 29, 2026	0.46	0.47	0.46	0.46	0.46	+2.23%	7,816	0.22
Oct 28, 2026	0.47	0.47	0.45	0.45	0.45	+0.45%	93,730	2.77
Oct 27, 2026	0.44	0.45	0.44	0.45	0.45	+2.76%	24,154	0.72
Oct 26, 2026	0.44	0.44	0.43	0.43	0.43	+1.64%	24,190	0.73
Oct 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.84%	175,804	5.70
Oct 22, 2026	0.46	0.46	0.44	0.44	0.44	-6.25%	0	0.00
Oct 21, 2026	0.46	0.47	0.46	0.46	0.46	+2.65%	42,000	1.38
Oct 20, 2026	0.45	0.45	0.45	0.45	0.45	+6.86%	40,000	1.34
Oct 19, 2026	0.45	0.48	0.45	0.48	0.48	+12.29%	250	0.01
Oct 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.63%	750	0.03
Oct 15, 2026	0.43	0.43	0.42	0.43	0.43	+0.94%	13,480	0.45
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	-8.39%	0	0.00
Oct 13, 2026	0.50	0.50	0.47	0.47	0.47	-4.32%	33,000	1.13
Oct 12, 2026	0.49	0.50	0.49	0.49	0.49	+0.62%	5,550	0.19
Oct 09, 2026	0.44	0.52	0.44	0.48	0.48	+9.77%	188,250	7.20
Oct 08, 2026	0.43	0.44	0.43	0.44	0.44	-0.68%	16,500	0.60
Oct 07, 2026	0.41	0.44	0.41	0.44	0.44	+4.98%	23,025	0.85
Oct 06, 2026	0.42	0.43	0.42	0.42	0.42	+1.20%	13,069	0.48
Oct 05, 2026	0.41	0.44	0.41	0.42	0.42	+1.71%	76,355	2.87
Oct 02, 2026	0.40	0.41	0.40	0.41	0.41	+0.99%	33,347	1.27
Oct 01, 2026	0.38	0.41	0.38	0.41	0.41	-2.87%	40,960	1.61
Sep 30, 2026	0.40	0.42	0.39	0.42	0.42	+1.21%	25,323	1.01
Sep 29, 2026	0.40	0.41	0.40	0.41	0.41	+4.03%	180,310	8.08
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	+2.58%	6,527	0.29
Sep 25, 2026	0.39	0.39	0.38	0.39	0.39	+1.57%	19,771	0.90
Sep 24, 2026	0.37	0.39	0.37	0.38	0.38	+1.87%	34,064	1.59
Sep 23, 2026	0.38	0.38	0.37	0.37	0.37	-4.10%	11	0.00
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	568	0.03
Sep 21, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	14,402	0.68
Sep 18, 2026	0.41	0.41	0.39	0.39	0.39	+2.35%	20	0.00
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	5,500	0.25
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	11,500	0.53
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-3.20%	0	0.00
Sep 14, 2026	0.39	0.41	0.39	0.41	0.41	+2.78%	18,200	0.85
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-3.42%	11,000	0.51
Sep 10, 2026	0.40	0.41	0.40	0.41	0.41	+0.74%	2,270	0.10
Sep 09, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	167,400	7.51
Sep 08, 2026	0.40	0.42	0.40	0.41	0.41	+1.49%	46,300	2.15
Sep 07, 2026	0.41	0.41	0.40	0.40	0.40	+0.00%	73,345	3.58
Sep 04, 2026	0.40	0.40	0.40	0.40	0.40	+1.00%	50,100	2.54
Sep 03, 2026	0.39	0.40	0.39	0.40	0.40	+3.64%	25,310	1.29
Sep 02, 2026	0.39	0.39	0.39	0.39	0.39	-1.53%	35,000	1.79
Sep 01, 2026	0.41	0.41	0.39	0.39	0.39	-4.63%	126,323	7.20
Aug 31, 2026	0.41	0.41	0.40	0.41	0.41	+4.06%	9,350	0.54
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	+0.77%	0	0.00
Aug 27, 2026	0.40	0.40	0.39	0.39	0.39	-4.63%	2,000	0.12
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	+2.50%	20	0.00

Aston Martin Lagonda Global Holdings plc historical prices

Aston Martin Lagonda Global Holdings plc (A5SA) Historical Prices

Become an Expert with TipRanks Premium