Skip to main content
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 (%)
Oct 30, 2020 15.11 15.35 15.06 15.27 54,509 +0.11(+0.73%)
Oct 29, 2020 15.09 15.37 14.88 15.16 137,666 -0.01(-0.06%)
Oct 28, 2020 14.83 15.18 14.69 15.17 63,937 +0.18(+1.17%)
Oct 27, 2020 15.14 15.22 14.86 14.99 70,677 -0.20(-1.34%)
Oct 26, 2020 15.58 15.58 14.68 15.19 103,816 -0.04(-0.24%)
Oct 23, 2020 15.51 15.55 14.86 15.23 112,365 +0.10(+0.67%)
Oct 22, 2020 13.90 15.55 13.63 15.13 258,227 +1.60(+11.85%)
Oct 21, 2020 13.49 13.80 13.49 13.53 105,275 +0.04(+0.28%)
Oct 20, 2020 13.06 13.64 12.91 13.49 92,461 +0.59(+4.60%)
Oct 19, 2020 13.14 13.27 12.74 12.90 64,496 -0.11(-0.85%)
Oct 16, 2020 13.22 13.29 13.00 13.01 76,421 +0.01(+0.07%)
Oct 15, 2020 13.04 13.04 12.65 13.00 48,572 -0.15(-1.13%)
Oct 14, 2020 13.05 13.25 12.93 13.15 77,710 +0.19(+1.50%)
Oct 13, 2020 12.97 13.15 12.83 12.95 40,042 -0.12(-0.92%)
Oct 12, 2020 12.91 13.16 12.78 13.07 39,470 +0.32(+2.47%)
Oct 09, 2020 12.66 12.94 12.66 12.76 55,049 +0.19(+1.47%)
Oct 08, 2020 12.49 12.62 12.41 12.57 69,439 +0.08(+0.67%)
Oct 07, 2020 12.62 12.83 12.38 12.49 58,616 -0.12(-0.95%)
Oct 06, 2020 13.08 13.24 12.51 12.61 127,182 -0.54(-4.09%)
Oct 05, 2020 13.29 13.54 13.06 13.15 60,162 +0.13(+1.00%)
Oct 02, 2020 13.13 13.48 12.97 13.02 46,953 -0.11(-0.85%)
Oct 01, 2020 13.07 13.36 13.03 13.13 42,685 +0.11(+0.85%)
Sep 30, 2020 13.30 13.32 12.91 13.02 26,830 -0.26(-1.95%)
Sep 29, 2020 12.88 13.46 12.87 13.28 61,957 +0.35(+2.72%)
Sep 28, 2020 12.84 13.22 12.84 12.92 54,153 +0.22(+1.75%)
Sep 25, 2020 12.84 12.87 12.60 12.70 39,398 -0.17(-1.30%)
Sep 24, 2020 12.84 13.21 12.61 12.87 44,677 +0.09(+0.73%)
Sep 23, 2020 13.45 13.64 12.77 12.78 58,419 -0.75(-5.55%)
Sep 22, 2020 14.10 14.10 13.36 13.53 88,508 -0.64(-4.51%)
Sep 21, 2020 13.77 14.28 13.59 14.17 90,920 +0.21(+1.53%)
Sep 18, 2020 14.15 14.51 13.69 13.95 222,571 -0.08(-0.59%)
Sep 17, 2020 13.49 14.12 13.17 14.04 38,901 +0.28(+2.02%)
Sep 16, 2020 13.87 14.07 13.69 13.76 44,150 -0.12(-0.87%)
Sep 15, 2020 13.98 14.13 13.83 13.88 18,142 +0.04(+0.27%)
Sep 14, 2020 13.93 14.10 13.79 13.84 14,410 +0.09(+0.67%)
Sep 11, 2020 13.59 13.94 13.59 13.75 18,642 +0.06(+0.40%)
Sep 10, 2020 13.68 13.99 13.62 13.69 26,147 +0.13(+0.95%)
Sep 09, 2020 14.02 14.10 13.56 13.57 39,640 -0.26(-1.86%)
Sep 08, 2020 14.44 14.44 13.79 13.82 28,975 -0.76(-5.22%)
Sep 04, 2020 13.85 14.75 13.85 14.58 82,855 +0.75(+5.44%)
Sep 03, 2020 14.36 14.36 13.30 13.83 93,266 -0.61(-4.19%)
Sep 02, 2020 14.07 14.47 13.80 14.44 44,186 +0.40(+2.88%)
Sep 01, 2020 14.01 14.25 13.92 14.03 22,637 +0.07(+0.53%)
Aug 31, 2020 13.92 14.03 13.72 13.96 41,863 -0.06(-0.46%)
Aug 28, 2020 13.91 14.08 13.77 14.02 28,672 -0.01(-0.06%)
Aug 27, 2020 14.03 14.13 13.69 14.03 55,271 +0.00(+0.00%)
Aug 26, 2020 14.30 14.32 13.99 14.03 31,911 -0.28(-1.99%)
Aug 25, 2020 14.04 14.36 14.01 14.32 49,153 +0.32(+2.29%)
Aug 24, 2020 13.74 14.09 13.71 14.00 32,773 +0.34(+2.48%)
Aug 21, 2020 13.53 13.75 13.36 13.66 46,006 +0.08(+0.61%)
Aug 20, 2020 13.53 13.65 13.43 13.58 54,913 -0.06(-0.47%)
Aug 19, 2020 13.80 14.02 13.58 13.64 33,902 -0.18(-1.33%)
Aug 18, 2020 13.75 13.96 13.58 13.82 36,098 -0.01(-0.07%)
Aug 17, 2020 14.00 14.06 13.79 13.83 30,155 -0.11(-0.79%)
Aug 14, 2020 13.86 14.24 13.85 13.94 35,431 -0.06(-0.39%)
Aug 13, 2020 13.89 14.01 13.83 14.00 42,029 +0.06(+0.40%)
Aug 12, 2020 13.91 14.16 13.84 13.94 46,379 +0.18(+1.33%)
Aug 11, 2020 13.98 14.57 13.69 13.76 83,260 -0.16(-1.12%)
Aug 10, 2020 13.62 14.00 13.57 13.91 47,751 +0.36(+2.64%)
Aug 07, 2020 13.30 13.59 13.14 13.56 79,366 +0.18(+1.37%)
Aug 06, 2020 13.39 13.44 13.09 13.37 36,357 -0.11(-0.82%)
Aug 05, 2020 13.25 13.75 13.25 13.48 98,001 +0.33(+2.51%)
Aug 04, 2020 13.12 13.32 13.08 13.15 36,476 +0.04(+0.28%)
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.