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 28, 2019 11.25 11.45 11.19 11.37 125,535 +0.00(+0.00%)
Feb 27, 2019 11.36 11.41 11.11 11.37 53,022 +0.02(+0.15%)
Feb 26, 2019 11.56 11.67 11.31 11.35 84,376 -0.25(-2.18%)
Feb 25, 2019 10.87 11.67 10.87 11.60 199,055 +0.80(+7.44%)
Feb 22, 2019 11.04 11.30 10.76 10.80 184,240 -0.26(-2.34%)
Feb 21, 2019 12.30 12.56 10.90 11.06 232,691 -0.17(-1.54%)
Feb 20, 2019 10.95 11.29 10.95 11.23 54,252 +0.26(+2.36%)
Feb 19, 2019 11.09 11.09 10.92 10.97 62,493 -0.06(-0.55%)
Feb 15, 2019 10.98 11.15 10.98 11.03 53,698 +0.10(+0.95%)
Feb 14, 2019 10.84 11.03 10.84 10.93 67,122 +0.01(+0.08%)
Feb 13, 2019 10.67 10.94 10.67 10.92 59,578 +0.28(+2.60%)
Feb 12, 2019 10.54 10.77 10.54 10.65 36,292 +0.16(+1.57%)
Feb 11, 2019 10.58 10.58 10.33 10.48 106,402 -0.03(-0.33%)
Feb 08, 2019 10.33 10.52 10.17 10.52 129,963 +0.28(+2.70%)
Feb 07, 2019 10.49 10.61 10.19 10.24 168,395 -0.22(-2.15%)
Feb 06, 2019 10.59 10.62 10.39 10.46 197,899 -0.07(-0.66%)
Feb 05, 2019 10.70 10.73 10.48 10.53 151,488 -0.10(-0.89%)
Feb 04, 2019 10.39 10.68 10.36 10.63 176,687 +0.29(+2.76%)
Feb 01, 2019 10.58 10.83 10.29 10.34 165,840 -0.13(-1.24%)
Jan 31, 2019 10.22 10.59 10.05 10.47 325,218 +0.30(+2.97%)
Jan 30, 2019 10.20 10.28 10.08 10.17 219,098 +0.09(+0.86%)
Jan 29, 2019 10.11 10.23 10.01 10.08 91,166 +0.04(+0.43%)
Jan 28, 2019 10.27 10.27 9.980 10.04 133,519 -0.27(-2.60%)
Jan 25, 2019 10.16 10.46 10.16 10.31 46,870 +0.19(+1.88%)
Jan 24, 2019 10.07 10.36 10.07 10.12 57,827 +0.09(+0.86%)
Jan 23, 2019 10.07 10.24 9.946 10.03 107,896 +0.00(+0.00%)
Jan 22, 2019 10.08 10.21 9.877 10.03 70,710 -0.05(-0.51%)
Jan 18, 2019 9.946 10.15 9.928 10.08 99,411 +0.19(+1.92%)
Jan 17, 2019 9.816 10.05 9.790 9.894 75,470 +0.12(+1.24%)
Jan 16, 2019 9.738 9.954 9.704 9.773 91,683 +0.14(+1.43%)
Jan 15, 2019 9.617 9.764 9.600 9.635 163,348 -0.01(-0.09%)
Jan 14, 2019 9.678 9.859 9.617 9.643 170,914 -0.12(-1.24%)
Jan 11, 2019 9.617 9.894 9.505 9.764 282,147 +0.12(+1.25%)
Jan 10, 2019 9.868 9.972 9.514 9.643 365,585 -0.25(-2.53%)
Jan 09, 2019 9.712 9.946 9.591 9.894 319,814 +0.16(+1.69%)
Jan 08, 2019 9.548 9.868 9.501 9.730 294,335 +0.28(+2.93%)
Jan 07, 2019 9.237 9.488 9.090 9.453 342,599 +0.17(+1.86%)
Jan 04, 2019 8.935 9.367 8.935 9.280 119,201 +0.43(+4.88%)
Jan 03, 2019 9.185 9.298 8.814 8.848 116,310 -0.32(-3.49%)
Jan 02, 2019 9.488 9.522 9.064 9.168 144,709 -0.41(-4.24%)
Dec 31, 2018 9.116 9.643 8.883 9.574 521,360 +0.53(+5.83%)
Dec 28, 2018 9.038 9.211 8.943 9.047 155,887 -0.03(-0.29%)
Dec 27, 2018 9.047 9.090 8.719 9.073 248,003 -0.03(-0.38%)
Dec 26, 2018 8.986 9.107 8.805 9.107 219,620 +0.07(+0.76%)
Dec 24, 2018 9.116 9.198 8.952 9.038 99,990 -0.07(-0.76%)
Dec 21, 2018 9.272 9.323 9.047 9.107 315,477 -0.14(-1.50%)
Dec 20, 2018 9.453 9.548 9.151 9.246 165,910 -0.25(-2.64%)
Dec 19, 2018 9.401 9.725 9.332 9.496 179,888 +0.14(+1.48%)
Dec 18, 2018 9.807 9.807 9.177 9.358 119,382 -0.35(-3.65%)
Dec 17, 2018 10.21 10.21 9.540 9.712 89,863 -0.42(-4.18%)
Dec 14, 2018 9.816 10.46 9.816 10.14 89,690 +0.34(+3.44%)
Dec 13, 2018 9.885 9.946 9.660 9.799 321,728 -0.03(-0.35%)
Dec 12, 2018 10.13 10.19 9.790 9.833 214,489 -0.21(-2.07%)
Dec 11, 2018 10.71 10.87 10.02 10.04 649,325 -0.53(-4.99%)
Dec 10, 2018 10.84 10.96 10.53 10.57 122,648 -0.24(-2.24%)
Dec 07, 2018 10.85 10.95 10.73 10.81 251,248 -0.04(-0.40%)
Dec 06, 2018 10.65 10.88 10.63 10.85 112,652 -0.18(-1.64%)
Dec 04, 2018 11.40 11.41 11.03 11.03 83,325 -0.35(-3.11%)
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.