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 (%)
Feb 26, 2021 23.43 24.06 22.90 23.68 333,288 +0.08(+0.36%)
Feb 25, 2021 23.73 23.73 22.04 23.59 449,982 +1.86(+8.56%)
Feb 24, 2021 22.41 23.08 21.67 21.73 586,190 -0.69(-3.08%)
Feb 23, 2021 18.97 22.49 18.96 22.42 778,566 +3.97(+21.52%)
Feb 22, 2021 18.79 18.91 18.30 18.45 58,503 -0.32(-1.69%)
Feb 19, 2021 18.89 19.00 18.69 18.77 46,129 +0.34(+1.82%)
Feb 18, 2021 18.52 18.65 18.22 18.43 83,184 -0.07(-0.40%)
Feb 17, 2021 18.23 18.82 18.01 18.51 127,643 +0.47(+2.59%)
Feb 16, 2021 17.75 18.77 17.75 18.04 147,777 +0.88(+5.12%)
Feb 12, 2021 17.10 17.23 16.82 17.16 56,939 -0.02(-0.11%)
Feb 11, 2021 17.66 17.66 17.09 17.18 37,547 -0.31(-1.76%)
Feb 10, 2021 17.71 18.02 17.48 17.49 51,666 -0.11(-0.64%)
Feb 09, 2021 17.41 17.70 17.18 17.60 48,236 +0.08(+0.48%)
Feb 08, 2021 17.50 17.61 17.29 17.52 53,631 +0.16(+0.91%)
Feb 05, 2021 17.02 17.51 16.95 17.36 60,471 +0.41(+2.43%)
Feb 04, 2021 16.93 17.10 16.54 16.95 80,729 +0.04(+0.22%)
Feb 03, 2021 16.72 17.16 16.40 16.91 44,223 +0.32(+1.91%)
Feb 02, 2021 16.47 16.97 16.33 16.59 66,703 +0.27(+1.66%)
Feb 01, 2021 15.89 16.46 15.82 16.32 45,438 +0.44(+2.77%)
Jan 29, 2021 15.67 16.14 15.66 15.88 68,712 +0.08(+0.53%)
Jan 28, 2021 15.86 16.05 15.51 15.80 75,166 +0.07(+0.42%)
Jan 27, 2021 16.18 16.30 15.55 15.73 82,896 -0.67(-4.10%)
Jan 26, 2021 16.52 16.64 16.30 16.41 57,645 -0.18(-1.07%)
Jan 25, 2021 16.97 16.97 16.35 16.58 55,953 -0.36(-2.10%)
Jan 22, 2021 16.48 17.01 16.38 16.94 76,418 +0.35(+2.08%)
Jan 21, 2021 16.58 16.75 16.28 16.59 104,851 +0.04(+0.23%)
Jan 20, 2021 16.53 16.58 16.37 16.56 80,221 +0.30(+1.84%)
Jan 19, 2021 16.60 16.60 16.15 16.26 133,848 -0.48(-2.85%)
Jan 15, 2021 16.69 16.82 16.52 16.73 101,249 -0.33(-1.92%)
Jan 14, 2021 17.21 17.42 16.94 17.06 378,221 +0.06(+0.33%)
Jan 13, 2021 17.08 17.19 16.91 17.00 103,332 -0.33(-1.89%)
Jan 12, 2021 16.70 17.35 16.65 17.33 71,748 +0.63(+3.75%)
Jan 11, 2021 16.91 17.02 16.49 16.71 74,226 -0.11(-0.67%)
Jan 08, 2021 16.89 17.00 16.59 16.82 168,356 -0.02(-0.11%)
Jan 07, 2021 16.61 17.23 16.57 16.84 93,531 +0.25(+1.52%)
Jan 06, 2021 16.01 16.71 15.87 16.58 186,062 +0.64(+4.04%)
Jan 05, 2021 15.86 16.16 15.77 15.94 75,485 -0.02(-0.12%)
Jan 04, 2021 16.11 16.22 15.86 15.96 70,797 -0.12(-0.75%)
Dec 31, 2020 16.08 16.08 16.08 32,887 -0.17(-1.04%)
Dec 30, 2020 15.95 16.49 15.95 16.25 32,887 +0.28(+1.76%)
Dec 29, 2020 16.10 16.32 15.97 15.97 50,620 -0.09(-0.58%)
Dec 28, 2020 16.48 16.48 15.94 16.06 40,031 -0.25(-1.55%)
Dec 24, 2020 16.47 16.57 16.31 16.31 27,613 -0.21(-1.24%)
Dec 23, 2020 16.51 16.87 16.37 16.52 55,838 +0.06(+0.34%)
Dec 22, 2020 16.31 16.52 16.24 16.46 74,277 +0.14(+0.86%)
Dec 21, 2020 16.03 16.44 16.03 16.32 61,557 +0.30(+1.87%)
Dec 18, 2020 16.30 17.01 15.80 16.02 241,564 -0.22(-1.38%)
Dec 17, 2020 16.60 16.69 16.23 16.25 84,346 -0.18(-1.08%)
Dec 16, 2020 16.72 16.72 16.29 16.43 45,980 -0.30(-1.79%)
Dec 15, 2020 16.30 17.00 16.25 16.72 74,824 +0.55(+3.41%)
Dec 14, 2020 16.47 16.69 16.05 16.17 52,447 -0.23(-1.42%)
Dec 11, 2020 16.57 16.83 16.31 16.41 50,731 -0.27(-1.62%)
Dec 10, 2020 16.41 16.94 16.35 16.68 109,024 +0.22(+1.36%)
Dec 09, 2020 16.82 16.87 16.25 16.45 104,837 -0.31(-1.84%)
Dec 08, 2020 16.99 17.19 16.55 16.76 97,673 -0.24(-1.43%)
Dec 07, 2020 17.13 17.23 16.90 17.00 99,903 -0.02(-0.11%)
Dec 04, 2020 16.84 17.26 16.77 17.02 275,599 +0.33(+1.96%)
Dec 03, 2020 16.74 17.09 16.47 16.70 71,159 -0.06(-0.33%)
Dec 02, 2020 16.96 17.26 16.66 16.75 42,203 -0.11(-0.66%)
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.