Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.65 11.65 11.02 11.27 228,188 -0.38(-3.27%)
Apr 29, 2020 11.85 11.85 11.36 11.66 184,601 +0.19(+1.66%)
Apr 28, 2020 11.42 11.57 11.01 11.47 194,846 +0.34(+3.10%)
Apr 27, 2020 11.08 11.34 10.86 11.12 177,610 -0.03(-0.24%)
Apr 24, 2020 11.05 11.38 10.95 11.15 136,594 -0.17(-1.52%)
Apr 23, 2020 11.60 12.01 11.16 11.32 159,035 -0.14(-1.19%)
Apr 22, 2020 11.78 12.05 11.33 11.46 94,894 -0.12(-1.02%)
Apr 21, 2020 12.34 12.62 11.50 11.57 171,444 -0.92(-7.40%)
Apr 20, 2020 13.21 13.50 12.38 12.50 270,798 +0.17(+1.40%)
Apr 17, 2020 11.35 12.51 11.27 12.33 437,258 +0.34(+2.87%)
Apr 16, 2020 11.76 12.07 11.37 11.98 112,950 +0.23(+1.93%)
Apr 15, 2020 10.98 11.91 10.98 11.76 114,464 +0.19(+1.65%)
Apr 14, 2020 11.84 12.08 11.46 11.56 197,868 -0.14(-1.16%)
Apr 13, 2020 11.76 11.84 11.33 11.70 134,271 -0.21(-1.75%)
Apr 09, 2020 11.59 11.98 11.49 11.91 116,513 +0.49(+4.29%)
Apr 08, 2020 10.25 11.62 10.25 11.42 110,653 +1.05(+10.14%)
Apr 07, 2020 11.70 11.70 10.37 10.37 103,617 -0.86(-7.67%)
Apr 06, 2020 10.33 11.38 10.33 11.23 117,191 +1.47(+15.04%)
Apr 03, 2020 10.30 10.33 9.408 9.761 83,854 -0.32(-3.15%)
Apr 02, 2020 10.54 10.94 9.979 10.08 86,183 -0.32(-3.05%)
Apr 01, 2020 10.33 11.07 10.33 10.40 135,064 -0.35(-3.29%)
Mar 31, 2020 10.95 11.48 10.68 10.75 89,106 -0.15(-1.41%)
Mar 30, 2020 11.02 11.02 10.42 10.90 123,474 +0.17(+1.60%)
Mar 27, 2020 10.67 11.08 10.44 10.73 101,728 -0.09(-0.84%)
Mar 26, 2020 10.21 10.92 9.988 10.82 69,914 +0.66(+6.51%)
Mar 25, 2020 10.56 10.65 10.13 10.16 70,943 -0.51(-4.76%)
Mar 24, 2020 9.743 10.84 9.743 10.67 150,339 +1.48(+16.07%)
Mar 23, 2020 9.371 9.759 9.072 9.190 138,811 -0.18(-1.93%)
Mar 20, 2020 10.28 10.81 9.226 9.371 218,794 -0.92(-8.90%)
Mar 19, 2020 8.501 10.38 8.338 10.29 152,703 +1.69(+19.60%)
Mar 18, 2020 10.95 11.03 8.438 8.601 240,814 -2.97(-25.68%)
Mar 17, 2020 10.83 11.65 10.83 11.57 125,048 +0.96(+9.05%)
Mar 16, 2020 11.17 11.17 9.601 10.61 337,241 -0.21(-1.99%)
Mar 13, 2020 11.20 11.29 10.21 10.83 99,372 +0.41(+3.96%)
Mar 12, 2020 12.25 12.25 10.39 10.42 210,308 -2.56(-19.74%)
Mar 11, 2020 13.35 13.73 12.62 12.98 102,430 -0.96(-6.88%)
Mar 10, 2020 13.86 14.03 13.19 13.94 84,937 +0.51(+3.80%)
Mar 09, 2020 14.33 14.46 13.42 13.43 94,997 -1.85(-12.08%)
Mar 06, 2020 15.91 16.10 15.11 15.27 83,182 -1.07(-6.58%)
Mar 05, 2020 16.50 16.50 16.26 16.35 76,662 -0.52(-3.08%)
Mar 04, 2020 16.19 16.87 16.19 16.86 87,396 +0.71(+4.38%)
Mar 03, 2020 16.13 16.40 16.01 16.16 84,196 -0.05(-0.33%)
Mar 02, 2020 15.83 16.21 15.38 16.21 159,743 +0.51(+3.25%)
Feb 28, 2020 15.01 15.70 14.80 15.70 148,053 +0.30(+1.92%)
Feb 27, 2020 16.17 16.27 15.18 15.40 153,561 -1.13(-6.83%)
Feb 26, 2020 16.31 16.71 16.31 16.53 110,909 +0.17(+1.04%)
Feb 25, 2020 17.67 17.67 16.34 16.36 149,838 -1.34(-7.59%)
Feb 24, 2020 17.69 17.96 17.59 17.71 76,779 -0.54(-2.95%)
Feb 21, 2020 17.85 18.33 17.72 18.24 67,662 +0.50(+2.83%)
Feb 20, 2020 18.85 19.13 17.02 17.74 117,733 -1.05(-5.58%)
Feb 19, 2020 18.64 18.91 18.53 18.79 65,049 +0.25(+1.35%)
Feb 18, 2020 18.19 19.29 18.14 18.54 89,948 +0.26(+1.42%)
Feb 14, 2020 18.06 18.35 18.05 18.28 77,041 +0.25(+1.39%)
Feb 13, 2020 17.57 18.23 17.57 18.03 71,073 +0.28(+1.56%)
Feb 12, 2020 17.92 18.20 17.68 17.75 94,783 -0.17(-0.95%)
Feb 11, 2020 17.60 17.94 17.47 17.92 49,395 +0.42(+2.41%)
Feb 10, 2020 17.56 17.61 17.19 17.50 45,964 -0.10(-0.56%)
Feb 07, 2020 17.57 17.65 17.45 17.60 111,319 -0.09(-0.51%)
Feb 06, 2020 17.63 17.93 17.48 17.69 80,589 +0.09(+0.51%)
Feb 05, 2020 17.06 17.60 17.03 17.60 165,273 +0.56(+3.26%)
Feb 04, 2020 17.05 17.12 16.89 17.04 48,643 +0.16(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.