Indicators

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.