Ardagh Group S.A. (NY: ARD )

26.85 USD -0.24 (-0.89%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 27.41 27.61 26.95 27.09 103,409 -0.14(-0.51%)
May 07, 2021 27.26 27.56 27.00 27.23 73,863 +0.02(+0.07%)
May 06, 2021 27.04 27.47 26.55 27.21 97,604 +0.21(+0.78%)
May 05, 2021 27.18 27.39 26.90 27.00 91,857 +0.00(+0.00%)
May 04, 2021 26.35 27.01 26.30 27.00 83,622 +0.57(+2.16%)
May 03, 2021 26.94 27.46 26.35 26.43 109,066 -0.43(-1.60%)
Apr 30, 2021 26.92 27.10 26.46 26.86 117,400 +0.09(+0.34%)
Apr 29, 2021 27.46 27.79 25.93 26.77 179,328 -0.70(-2.55%)
Apr 28, 2021 27.56 28.08 27.18 27.47 54,032 -0.09(-0.33%)
Apr 27, 2021 27.72 27.80 27.36 27.56 110,206 +0.01(+0.04%)
Apr 26, 2021 27.92 28.16 27.49 27.55 47,017 -0.33(-1.18%)
Apr 23, 2021 27.22 28.33 27.22 27.88 94,400 +0.70(+2.58%)
Apr 22, 2021 27.34 27.42 26.89 27.18 126,725 -0.06(-0.22%)
Apr 21, 2021 26.89 27.34 26.85 27.24 85,498 +0.22(+0.81%)
Apr 20, 2021 26.83 27.22 26.50 27.02 226,691 +0.09(+0.33%)
Apr 19, 2021 27.07 27.45 26.66 26.93 83,578 -0.07(-0.26%)
Apr 16, 2021 26.95 27.05 26.66 27.00 109,300 +0.30(+1.12%)
Apr 15, 2021 26.44 26.99 26.44 26.70 63,224 +0.28(+1.06%)
Apr 14, 2021 26.79 27.50 26.30 26.42 85,113 -0.24(-0.90%)
Apr 13, 2021 27.01 27.13 26.44 26.66 82,798 -0.19(-0.71%)
Apr 12, 2021 25.99 27.07 25.99 26.85 217,482 +0.79(+3.03%)
Apr 09, 2021 25.73 26.06 25.41 26.06 100,800 +0.39(+1.52%)
Apr 08, 2021 25.89 26.04 25.54 25.67 69,039 -0.28(-1.08%)
Apr 07, 2021 26.40 26.40 25.82 25.95 72,695 -0.44(-1.67%)
Apr 06, 2021 26.30 26.44 26.04 26.39 125,985 +0.24(+0.92%)
Apr 05, 2021 25.69 26.60 25.53 26.15 196,916 +0.65(+2.55%)
Apr 01, 2021 25.41 25.83 25.21 25.50 110,800 +0.09(+0.35%)
Mar 31, 2021 25.69 25.85 25.21 25.41 74,300 -0.27(-1.05%)
Mar 30, 2021 25.99 26.21 25.39 25.68 70,895 -0.33(-1.27%)
Mar 29, 2021 25.72 26.22 25.37 26.01 181,567 -0.26(-0.99%)
Mar 26, 2021 26.09 26.27 25.29 26.27 133,700 +0.40(+1.55%)
Mar 25, 2021 25.14 25.95 24.61 25.87 93,777 +0.73(+2.90%)
Mar 24, 2021 25.53 26.00 25.01 25.14 91,425 -0.18(-0.71%)
Mar 23, 2021 26.23 26.23 25.14 25.32 83,583 -0.82(-3.14%)
Mar 22, 2021 26.40 26.64 25.62 26.14 58,266 +0.00(+0.00%)
Mar 19, 2021 26.35 26.45 25.06 26.14 243,200 -0.13(-0.49%)
Mar 18, 2021 26.90 27.36 26.22 26.27 59,941 -0.81(-2.99%)
Mar 17, 2021 26.54 27.33 26.50 27.08 87,724 +0.18(+0.67%)
Mar 16, 2021 27.00 27.40 26.50 26.90 73,858 -0.26(-0.96%)
Mar 15, 2021 26.91 27.26 26.50 27.16 88,983 +0.54(+2.03%)
Mar 12, 2021 26.00 26.69 25.98 26.62 72,800 +0.41(+1.56%)
Mar 11, 2021 26.21 26.75 25.83 26.21 74,773 +0.32(+1.24%)
Mar 10, 2021 26.76 27.22 25.63 25.89 136,251 -0.61(-2.30%)
Mar 09, 2021 26.00 26.75 26.00 26.50 108,081 +0.52(+2.00%)
Mar 08, 2021 25.67 26.70 25.38 25.98 204,334 +0.57(+2.24%)
Mar 05, 2021 24.86 25.47 24.46 25.41 107,600 +0.52(+2.09%)
Mar 04, 2021 25.33 26.17 24.49 24.89 97,921 -0.54(-2.12%)
Mar 03, 2021 25.38 26.49 24.92 25.43 125,347 -0.16(-0.63%)
Mar 02, 2021 25.99 26.14 25.03 25.59 130,565 -0.54(-2.07%)
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.