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 (%)
May 29, 2020 10.81 11.05 10.62 10.91 73,262 -0.01(-0.08%)
May 28, 2020 11.03 11.16 10.44 10.92 105,578 -0.20(-1.79%)
May 27, 2020 11.31 11.31 10.80 11.12 133,941 +0.36(+3.37%)
May 26, 2020 10.61 11.09 10.61 10.76 106,198 +0.14(+1.28%)
May 22, 2020 10.69 10.69 10.30 10.62 101,287 +0.00(+0.00%)
May 21, 2020 10.44 10.69 10.39 10.62 81,641 +0.13(+1.21%)
May 20, 2020 10.37 10.79 10.37 10.50 74,043 +0.02(+0.17%)
May 19, 2020 10.17 10.83 10.12 10.48 123,938 +0.14(+1.32%)
May 18, 2020 10.01 10.50 10.01 10.34 301,456 +0.49(+4.97%)
May 15, 2020 10.10 10.32 9.788 9.852 100,294 -0.30(-2.95%)
May 14, 2020 9.870 10.27 9.589 10.15 91,367 +0.12(+1.17%)
May 13, 2020 10.45 10.45 9.888 10.03 136,556 -0.52(-4.90%)
May 12, 2020 10.60 10.86 10.45 10.55 223,901 -0.14(-1.27%)
May 11, 2020 10.88 11.01 10.48 10.69 79,578 -0.16(-1.50%)
May 08, 2020 10.86 11.02 10.66 10.85 79,772 +0.24(+2.31%)
May 07, 2020 10.50 10.97 10.50 10.60 137,146 +0.12(+1.12%)
May 06, 2020 10.51 10.71 10.33 10.49 113,046 +0.09(+0.87%)
May 05, 2020 10.79 10.95 10.35 10.40 175,687 -0.35(-3.29%)
May 04, 2020 11.06 11.11 10.58 10.75 100,720 -0.49(-4.35%)
May 01, 2020 10.85 11.37 10.73 11.24 154,027 -0.04(-0.32%)
Apr 30, 2020 11.65 11.65 11.02 11.27 228,188 -0.38(-3.27%)
Apr 29, 2020 11.85 11.85 11.36 11.66 184,601 +0.19(+1.66%)
Apr 28, 2020 11.42 11.57 11.01 11.47 194,846 +0.34(+3.10%)
Apr 27, 2020 11.08 11.34 10.86 11.12 177,610 -0.03(-0.24%)
Apr 24, 2020 11.05 11.38 10.95 11.15 136,594 -0.17(-1.52%)
Apr 23, 2020 11.60 12.01 11.16 11.32 159,035 -0.14(-1.19%)
Apr 22, 2020 11.78 12.05 11.33 11.46 94,894 -0.12(-1.02%)
Apr 21, 2020 12.34 12.62 11.50 11.57 171,444 -0.92(-7.40%)
Apr 20, 2020 13.21 13.50 12.38 12.50 270,798 +0.17(+1.40%)
Apr 17, 2020 11.35 12.51 11.27 12.33 437,258 +0.34(+2.87%)
Apr 16, 2020 11.76 12.07 11.37 11.98 112,950 +0.23(+1.93%)
Apr 15, 2020 10.98 11.91 10.98 11.76 114,464 +0.19(+1.65%)
Apr 14, 2020 11.84 12.08 11.46 11.56 197,868 -0.14(-1.16%)
Apr 13, 2020 11.76 11.84 11.33 11.70 134,271 -0.21(-1.75%)
Apr 09, 2020 11.59 11.98 11.49 11.91 116,513 +0.49(+4.29%)
Apr 08, 2020 10.25 11.62 10.25 11.42 110,653 +1.05(+10.14%)
Apr 07, 2020 11.70 11.70 10.37 10.37 103,617 -0.86(-7.67%)
Apr 06, 2020 10.33 11.38 10.33 11.23 117,191 +1.47(+15.04%)
Apr 03, 2020 10.30 10.33 9.408 9.761 83,854 -0.32(-3.15%)
Apr 02, 2020 10.54 10.94 9.979 10.08 86,183 -0.32(-3.05%)
Apr 01, 2020 10.33 11.07 10.33 10.40 135,064 -0.35(-3.29%)
Mar 31, 2020 10.95 11.48 10.68 10.75 89,106 -0.15(-1.41%)
Mar 30, 2020 11.02 11.02 10.42 10.90 123,474 +0.17(+1.60%)
Mar 27, 2020 10.67 11.08 10.44 10.73 101,728 -0.09(-0.84%)
Mar 26, 2020 10.21 10.92 9.988 10.82 69,914 +0.66(+6.51%)
Mar 25, 2020 10.56 10.65 10.13 10.16 70,943 -0.51(-4.76%)
Mar 24, 2020 9.743 10.84 9.743 10.67 150,339 +1.48(+16.07%)
Mar 23, 2020 9.371 9.759 9.072 9.190 138,811 -0.18(-1.93%)
Mar 20, 2020 10.28 10.81 9.226 9.371 218,794 -0.92(-8.90%)
Mar 19, 2020 8.501 10.38 8.338 10.29 152,703 +1.69(+19.60%)
Mar 18, 2020 10.95 11.03 8.438 8.601 240,814 -2.97(-25.68%)
Mar 17, 2020 10.83 11.65 10.83 11.57 125,048 +0.96(+9.05%)
Mar 16, 2020 11.17 11.17 9.601 10.61 337,241 -0.21(-1.99%)
Mar 13, 2020 11.20 11.29 10.21 10.83 99,372 +0.41(+3.96%)
Mar 12, 2020 12.25 12.25 10.39 10.42 210,308 -2.56(-19.74%)
Mar 11, 2020 13.35 13.73 12.62 12.98 102,430 -0.96(-6.88%)
Mar 10, 2020 13.86 14.03 13.19 13.94 84,937 +0.51(+3.80%)
Mar 09, 2020 14.33 14.46 13.42 13.43 94,997 -1.85(-12.08%)
Mar 06, 2020 15.91 16.10 15.11 15.27 83,182 -1.07(-6.58%)
Mar 05, 2020 16.50 16.50 16.26 16.35 76,662 -0.52(-3.08%)
Mar 04, 2020 16.19 16.87 16.19 16.86 87,396 +0.71(+4.38%)
Mar 03, 2020 16.13 16.40 16.01 16.16 84,196 -0.05(-0.33%)
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.