Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AML-LN.GB
62.13-0.52(-0.84%)(czas lokalny: 19.12.2025 16:14)Aston Martin Lagonda Global Holdings plc
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 62.84 | 63.95 | 61.70 | 62.13 | 991 521 | 0 |
| 18.12.2025 | 61.85 | 63.90 | 61.25 | 63.10 | 1 225 077 | 0 |
| 17.12.2025 | 65.00 | 65.00 | 61.40 | 63.45 | 666 366 | 0 |
| 16.12.2025 | 62.70 | 64.50 | 61.25 | 63.45 | 506 674 | 0 |
| 15.12.2025 | 62.00 | 63.95 | 61.80 | 62.77 | 688 077 | 0 |
| 12.12.2025 | 62.00 | 64.65 | 62.00 | 62.45 | 1 162 622 | 0 |
| 11.12.2025 | 63.00 | 64.05 | 62.30 | 63.70 | 768 413 | 0 |
| 10.12.2025 | 64.60 | 64.60 | 63.00 | 63.25 | 406 817 | 0 |
| 09.12.2025 | 64.60 | 64.60 | 62.54 | 64.50 | 639 607 | 0 |
| 08.12.2025 | 65.00 | 65.75 | 63.15 | 63.95 | 942 504 | 0 |
| 05.12.2025 | 65.00 | 65.70 | 64.54 | 65.45 | 1 203 550 | 0 |
| 04.12.2025 | 64.27 | 67.46 | 64.05 | 64.50 | 1 475 930 | 0 |
| 03.12.2025 | 62.40 | 64.50 | 62.35 | 64.05 | 1 659 174 | 0 |
| 02.12.2025 | 64.80 | 64.80 | 62.05 | 62.60 | 697 616 | 0 |
| 01.12.2025 | 63.95 | 64.95 | 63.00 | 64.40 | 1 015 931 | 0 |
| 28.11.2025 | 63.50 | 64.15 | 62.30 | 63.75 | 1 380 206 | 0 |
| 27.11.2025 | 61.90 | 63.20 | 60.55 | 63.00 | 1 830 256 | 0 |
| 26.11.2025 | 60.50 | 61.90 | 57.75 | 60.70 | 3 133 763 | 0 |
| 25.11.2025 | 63.50 | 63.50 | 59.10 | 60.40 | 1 310 242 | 0 |
| 24.11.2025 | 62.83 | 64.00 | 60.45 | 62.60 | 1 189 366 | 0 |
| 21.11.2025 | 58.00 | 62.25 | 58.00 | 61.60 | 2 526 113 | 0 |
| 20.11.2025 | 61.20 | 61.20 | 58.50 | 59.05 | 480 959 | 0 |
| 19.11.2025 | 57.40 | 60.60 | 57.40 | 60.06 | 682 506 | 0 |
| 18.11.2025 | 59.00 | 59.40 | 57.20 | 59.40 | 1 557 756 | 0 |
| 17.11.2025 | 59.15 | 61.20 | 59.00 | 60.15 | 877 350 | 0 |
| 14.11.2025 | 59.00 | 63.65 | 59.00 | 59.35 | 3 499 817 | 0 |
| 13.11.2025 | 60.00 | 60.50 | 58.65 | 59.95 | 891 160 | 0 |
| 12.11.2025 | 60.60 | 60.65 | 59.20 | 59.55 | 1 178 277 | 0 |
| 11.11.2025 | 60.20 | 62.40 | 59.05 | 59.55 | 858 271 | 0 |
| 10.11.2025 | 60.50 | 62.00 | 59.50 | 60.30 | 469 982 | 0 |
| 07.11.2025 | 59.85 | 61.95 | 58.75 | 59.25 | 957 479 | 0 |
| 06.11.2025 | 61.00 | 62.00 | 59.20 | 60.05 | 801 808 | 0 |
| 05.11.2025 | 60.00 | 61.65 | 58.00 | 61.60 | 1 516 471 | 0 |
| 04.11.2025 | 62.00 | 65.55 | 59.00 | 59.04 | 2 830 316 | 0 |
| 03.11.2025 | 63.05 | 65.00 | 62.10 | 62.40 | 1 341 509 | 0 |
| 31.10.2025 | 64.05 | 64.15 | 62.00 | 62.95 | 1 137 168 | 0 |
| 30.10.2025 | 63.80 | 64.25 | 61.00 | 63.15 | 2 815 189 | 0 |
| 29.10.2025 | 63.70 | 68.00 | 59.80 | 64.35 | 3 790 777 | 0 |
| 28.10.2025 | 64.00 | 66.60 | 63.65 | 64.78 | 1 290 938 | 0 |
| 27.10.2025 | 64.60 | 65.10 | 63.50 | 63.85 | 1 418 555 | 0 |
| 24.10.2025 | 63.35 | 64.95 | 62.70 | 64.55 | 1 153 403 | 0 |
| 23.10.2025 | 65.00 | 65.60 | 62.45 | 63.00 | 917 604 | 0 |
| 22.10.2025 | 62.00 | 64.50 | 61.50 | 62.85 | 1 406 109 | 0 |
| 21.10.2025 | 62.30 | 64.20 | 62.00 | 62.95 | 743 938 | 0 |
| 20.10.2025 | 64.65 | 66.00 | 63.30 | 64.60 | 1 685 156 | 0 |
| 17.10.2025 | 66.00 | 66.00 | 62.80 | 63.85 | 1 057 337 | 0 |
| 16.10.2025 | 62.55 | 66.20 | 62.55 | 65.65 | 1 457 166 | 0 |
| 15.10.2025 | 63.85 | 65.40 | 62.15 | 63.20 | 1 186 907 | 0 |
| 14.10.2025 | 63.60 | 64.45 | 62.95 | 63.35 | 965 581 | 0 |
| 13.10.2025 | 60.10 | 64.50 | 60.10 | 64.13 | 2 452 349 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
