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 30, 2018 12.79 13.12 12.79 13.01 101,700 +0.12(+0.93%)
Nov 29, 2018 12.84 12.93 12.70 12.89 139,096 +0.07(+0.55%)
Nov 28, 2018 12.57 12.84 12.57 12.82 65,785 +0.23(+1.83%)
Nov 27, 2018 12.56 12.62 12.36 12.59 149,179 +0.03(+0.24%)
Nov 26, 2018 12.86 12.88 12.48 12.56 322,960 -0.15(-1.18%)
Nov 23, 2018 12.81 12.82 12.64 12.71 18,100 -0.05(-0.39%)
Nov 21, 2018 12.76 12.76 12.76 0 +0.27(+2.16%)
Nov 20, 2018 12.98 12.98 12.40 12.49 92,131 -0.56(-4.29%)
Nov 19, 2018 13.19 13.25 12.90 13.05 75,044 -0.20(-1.51%)
Nov 16, 2018 12.64 13.30 12.64 13.25 241,200 +0.55(+4.33%)
Nov 15, 2018 12.61 12.79 12.47 12.70 138,064 -0.08(-0.63%)
Nov 14, 2018 13.04 13.41 12.71 12.78 107,944 -0.25(-1.92%)
Nov 13, 2018 12.80 13.15 12.80 13.03 41,493 +0.24(+1.88%)
Nov 12, 2018 13.32 13.33 12.72 12.79 99,165 -0.90(-6.57%)
Nov 09, 2018 14.04 14.04 13.46 13.69 75,600 -0.34(-2.42%)
Nov 08, 2018 14.10 14.18 13.96 14.03 39,972 -0.02(-0.14%)
Nov 07, 2018 13.79 14.09 13.60 14.05 38,610 +0.39(+2.86%)
Nov 06, 2018 13.48 13.69 13.35 13.66 30,739 +0.17(+1.26%)
Nov 05, 2018 13.84 13.84 13.46 13.49 84,172 -0.26(-1.89%)
Nov 02, 2018 13.75 13.84 13.63 13.75 66,100 -0.03(-0.22%)
Nov 01, 2018 13.21 13.97 13.21 13.78 110,056 +0.60(+4.55%)
Oct 31, 2018 13.40 13.50 13.10 13.18 83,680 -0.24(-1.79%)
Oct 30, 2018 13.29 13.47 13.00 13.42 82,154 +0.13(+0.98%)
Oct 29, 2018 13.25 13.36 13.00 13.29 159,621 +0.16(+1.22%)
Oct 26, 2018 13.15 13.73 13.08 13.13 90,000 -0.09(-0.68%)
Oct 25, 2018 14.11 14.17 13.20 13.22 175,370 -0.80(-5.71%)
Oct 24, 2018 14.81 14.93 13.87 14.02 141,493 -0.86(-5.78%)
Oct 23, 2018 15.08 15.20 14.76 14.88 85,418 -0.29(-1.91%)
Oct 22, 2018 15.46 15.49 14.80 15.17 124,680 -0.30(-1.94%)
Oct 19, 2018 15.79 15.79 15.40 15.47 31,800 -0.28(-1.78%)
Oct 18, 2018 15.83 15.99 15.51 15.75 44,233 -0.25(-1.56%)
Oct 17, 2018 15.95 16.02 15.71 16.00 38,036 -0.03(-0.19%)
Oct 16, 2018 16.05 16.13 15.86 16.03 199,332 +0.00(+0.00%)
Oct 15, 2018 16.15 16.25 16.00 16.03 144,279 -0.12(-0.74%)
Oct 12, 2018 16.06 16.32 15.89 16.15 51,200 +0.21(+1.32%)
Oct 11, 2018 16.02 16.15 15.54 15.94 110,415 -0.11(-0.69%)
Oct 10, 2018 17.00 17.07 16.00 16.05 77,401 -0.89(-5.25%)
Oct 09, 2018 16.99 17.08 16.55 16.94 66,299 -0.03(-0.18%)
Oct 08, 2018 17.09 17.18 16.89 16.97 33,586 +0.04(+0.24%)
Oct 05, 2018 16.81 17.05 16.64 16.93 107,200 +0.21(+1.26%)
Oct 04, 2018 16.59 16.92 16.43 16.72 186,742 +0.17(+1.03%)
Oct 03, 2018 16.19 16.73 16.19 16.55 99,966 +0.27(+1.66%)
Oct 02, 2018 16.13 16.33 16.04 16.28 56,519 +0.15(+0.93%)
Oct 01, 2018 16.65 16.82 15.97 16.13 138,742 -0.56(-3.36%)
Sep 28, 2018 16.66 16.85 16.51 16.69 30,900 -0.05(-0.30%)
Sep 27, 2018 16.56 16.81 16.51 16.74 17,323 +0.14(+0.84%)
Sep 26, 2018 16.70 16.70 16.21 16.60 57,395 -0.04(-0.24%)
Sep 25, 2018 16.86 16.95 16.55 16.64 32,764 -0.19(-1.13%)
Sep 24, 2018 16.59 16.91 16.51 16.83 79,017 +0.15(+0.90%)
Sep 21, 2018 16.66 16.83 16.51 16.68 67,500 +0.04(+0.24%)
Sep 20, 2018 16.36 16.81 16.36 16.64 68,649 +0.04(+0.24%)
Sep 19, 2018 16.36 16.90 16.34 16.60 32,376 -0.06(-0.36%)
Sep 18, 2018 16.25 16.80 16.25 16.66 77,523 +0.43(+2.65%)
Sep 17, 2018 16.10 16.36 16.10 16.23 55,273 +0.04(+0.25%)
Sep 14, 2018 16.28 16.83 15.93 16.19 50,800 -0.01(-0.06%)
Sep 13, 2018 16.15 16.34 16.11 16.20 17,760 +0.19(+1.19%)
Sep 12, 2018 16.21 16.34 15.98 16.01 43,483 -0.20(-1.23%)
Sep 11, 2018 16.14 16.28 15.99 16.21 45,237 +0.01(+0.06%)
Sep 10, 2018 16.14 16.27 16.08 16.20 35,679 +0.01(+0.06%)
Sep 07, 2018 16.08 16.23 16.01 16.19 21,400 +0.09(+0.56%)
Sep 06, 2018 16.27 16.37 16.01 16.10 13,220 -0.11(-0.68%)
Sep 05, 2018 15.95 16.37 15.95 16.21 17,249 +0.09(+0.56%)
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.