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 (%)
Nov 29, 2019 16.64 16.81 16.48 16.65 82,512 -0.01(-0.05%)
Nov 27, 2019 16.84 16.84 16.55 16.66 171,389 -0.10(-0.59%)
Nov 26, 2019 16.52 16.82 16.52 16.76 158,302 +0.23(+1.41%)
Nov 25, 2019 16.79 16.86 16.47 16.52 78,223 -0.26(-1.55%)
Nov 22, 2019 17.00 17.02 16.71 16.78 59,065 -0.19(-1.11%)
Nov 21, 2019 16.95 17.17 16.81 16.97 140,325 +0.02(+0.11%)
Nov 20, 2019 16.95 17.09 16.93 16.95 103,572 +0.03(+0.16%)
Nov 19, 2019 17.01 17.21 16.93 16.93 157,933 -0.04(-0.21%)
Nov 18, 2019 17.31 17.33 16.88 16.96 76,817 -0.33(-1.92%)
Nov 15, 2019 17.21 17.46 17.11 17.29 127,174 +0.14(+0.84%)
Nov 14, 2019 17.48 17.66 17.10 17.15 104,269 -0.36(-2.05%)
Nov 13, 2019 16.99 17.80 16.99 17.51 118,572 +0.57(+3.36%)
Nov 12, 2019 16.90 17.07 16.67 16.94 222,742 +0.13(+0.79%)
Nov 11, 2019 16.76 17.07 16.76 16.81 171,169 +0.02(+0.11%)
Nov 08, 2019 16.82 16.85 16.66 16.79 80,741 +0.03(+0.16%)
Nov 07, 2019 16.84 17.08 16.76 16.76 142,685 +0.09(+0.53%)
Nov 06, 2019 16.32 16.85 16.31 16.67 506,101 +0.30(+1.85%)
Nov 05, 2019 16.75 16.90 16.23 16.37 132,414 -0.21(-1.29%)
Nov 04, 2019 16.83 16.93 16.57 16.58 93,555 -0.13(-0.80%)
Nov 01, 2019 16.68 16.89 16.53 16.72 204,328 +0.12(+0.70%)
Oct 31, 2019 16.70 17.01 16.50 16.60 128,680 +0.16(+0.97%)
Oct 30, 2019 16.45 16.59 16.10 16.44 59,524 -0.03(-0.16%)
Oct 29, 2019 15.86 16.55 15.66 16.47 132,276 +0.52(+3.23%)
Oct 28, 2019 16.01 16.05 15.86 15.95 70,842 -0.01(-0.06%)
Oct 25, 2019 15.87 16.08 15.87 15.96 104,357 +0.07(+0.45%)
Oct 24, 2019 16.06 16.10 15.70 15.89 84,443 -0.14(-0.89%)
Oct 23, 2019 15.97 16.08 15.79 16.03 160,489 +0.04(+0.22%)
Oct 22, 2019 15.89 16.08 15.76 16.00 123,347 +0.09(+0.56%)
Oct 21, 2019 15.78 15.97 15.72 15.91 82,725 +0.24(+1.53%)
Oct 18, 2019 15.30 15.70 15.30 15.67 52,291 +0.25(+1.61%)
Oct 17, 2019 15.14 15.44 15.14 15.42 61,608 +0.30(+2.00%)
Oct 16, 2019 14.98 15.22 14.96 15.12 135,189 +0.10(+0.65%)
Oct 15, 2019 14.96 15.10 14.81 15.02 58,320 +0.11(+0.72%)
Oct 14, 2019 14.88 14.93 14.73 14.91 51,547 +0.04(+0.30%)
Oct 11, 2019 14.51 15.00 14.41 14.87 44,869 +0.52(+3.66%)
Oct 10, 2019 14.44 14.46 14.29 14.34 56,743 -0.05(-0.37%)
Oct 09, 2019 14.36 14.48 14.12 14.40 65,389 +0.14(+1.00%)
Oct 08, 2019 14.36 14.36 14.10 14.25 84,040 -0.12(-0.87%)
Oct 07, 2019 14.36 14.44 14.26 14.38 75,414 -0.02(-0.12%)
Oct 04, 2019 14.11 14.64 13.96 14.40 89,063 +0.28(+1.95%)
Oct 03, 2019 14.00 14.23 13.89 14.12 49,777 +0.16(+1.15%)
Oct 02, 2019 14.06 14.06 13.68 13.96 106,372 -0.17(-1.20%)
Oct 01, 2019 14.05 14.25 13.95 14.13 75,264 +0.19(+1.34%)
Sep 30, 2019 13.78 14.10 13.56 13.94 153,529 +0.16(+1.16%)
Sep 27, 2019 13.69 13.92 13.61 13.78 41,495 +0.18(+1.31%)
Sep 26, 2019 13.65 13.70 13.47 13.61 113,964 -0.01(-0.07%)
Sep 25, 2019 13.47 13.64 13.38 13.61 77,861 +0.11(+0.79%)
Sep 24, 2019 13.68 13.85 13.47 13.51 57,460 -0.22(-1.62%)
Sep 23, 2019 13.78 13.93 13.73 13.73 65,039 -0.13(-0.96%)
Sep 20, 2019 14.27 14.41 13.82 13.86 79,954 -0.46(-3.23%)
Sep 19, 2019 14.90 14.90 14.15 14.33 82,472 -0.66(-4.39%)
Sep 18, 2019 15.00 15.10 14.69 14.98 95,771 -0.14(-0.94%)
Sep 17, 2019 15.62 15.81 15.00 15.13 55,922 -0.60(-3.84%)
Sep 16, 2019 15.98 15.98 15.60 15.73 69,351 -0.18(-1.12%)
Sep 13, 2019 15.90 16.30 15.86 15.91 86,252 +0.11(+0.68%)
Sep 12, 2019 15.66 15.97 15.66 15.80 53,953 +0.10(+0.62%)
Sep 11, 2019 15.58 15.73 15.39 15.70 77,879 +0.18(+1.15%)
Sep 10, 2019 15.31 15.59 15.12 15.53 60,490 +0.29(+1.93%)
Sep 09, 2019 15.52 15.52 15.15 15.23 59,681 -0.20(-1.32%)
Sep 06, 2019 15.38 15.52 15.25 15.44 96,372 +0.11(+0.70%)
Sep 05, 2019 15.36 15.36 15.20 15.33 53,674 +0.14(+0.94%)
Sep 04, 2019 14.97 15.34 14.89 15.19 56,935 +0.31(+2.09%)
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.