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 (%)
Feb 28, 2020 15.01 15.70 14.80 15.70 148,053 +0.30(+1.92%)
Feb 27, 2020 16.17 16.27 15.18 15.40 153,561 -1.13(-6.83%)
Feb 26, 2020 16.31 16.71 16.31 16.53 110,909 +0.17(+1.04%)
Feb 25, 2020 17.67 17.67 16.34 16.36 149,838 -1.34(-7.59%)
Feb 24, 2020 17.69 17.96 17.59 17.71 76,779 -0.54(-2.95%)
Feb 21, 2020 17.85 18.33 17.72 18.24 67,662 +0.50(+2.83%)
Feb 20, 2020 18.85 19.13 17.02 17.74 117,733 -1.05(-5.58%)
Feb 19, 2020 18.64 18.91 18.53 18.79 65,049 +0.25(+1.35%)
Feb 18, 2020 18.19 19.29 18.14 18.54 89,948 +0.26(+1.42%)
Feb 14, 2020 18.06 18.35 18.05 18.28 77,041 +0.25(+1.39%)
Feb 13, 2020 17.57 18.23 17.57 18.03 71,073 +0.28(+1.56%)
Feb 12, 2020 17.92 18.20 17.68 17.75 94,783 -0.17(-0.95%)
Feb 11, 2020 17.60 17.94 17.47 17.92 49,395 +0.42(+2.41%)
Feb 10, 2020 17.56 17.61 17.19 17.50 45,964 -0.10(-0.56%)
Feb 07, 2020 17.57 17.65 17.45 17.60 111,319 -0.09(-0.51%)
Feb 06, 2020 17.63 17.93 17.48 17.69 80,589 +0.09(+0.51%)
Feb 05, 2020 17.06 17.60 17.03 17.60 165,273 +0.56(+3.26%)
Feb 04, 2020 17.05 17.12 16.89 17.04 48,643 +0.16(+0.95%)
Feb 03, 2020 17.08 17.08 16.83 16.88 44,956 -0.21(-1.21%)
Jan 31, 2020 17.60 17.63 17.04 17.09 83,963 -0.64(-3.64%)
Jan 30, 2020 17.56 17.81 17.44 17.73 59,263 +0.00(+0.00%)
Jan 29, 2020 18.21 18.30 17.68 17.73 53,464 -0.52(-2.85%)
Jan 28, 2020 18.08 18.32 17.98 18.25 138,696 +0.21(+1.14%)
Jan 27, 2020 18.06 18.26 17.91 18.05 102,657 -0.17(-0.93%)
Jan 24, 2020 18.57 18.57 18.14 18.22 35,729 -0.41(-2.21%)
Jan 23, 2020 18.44 18.77 18.32 18.63 76,133 +0.11(+0.58%)
Jan 22, 2020 18.58 18.69 18.52 18.52 37,145 -0.04(-0.19%)
Jan 21, 2020 18.81 18.82 18.38 18.56 247,901 -0.31(-1.66%)
Jan 17, 2020 18.87 19.08 18.61 18.87 70,788 +0.23(+1.25%)
Jan 16, 2020 18.59 18.67 18.28 18.64 242,055 +0.14(+0.77%)
Jan 15, 2020 18.30 18.58 18.26 18.49 94,985 +0.13(+0.68%)
Jan 14, 2020 18.58 18.58 18.10 18.37 59,137 -0.12(-0.63%)
Jan 13, 2020 18.22 18.62 18.07 18.49 96,868 +0.39(+2.13%)
Jan 10, 2020 17.91 18.41 17.85 18.10 170,496 +0.19(+1.05%)
Jan 09, 2020 17.60 17.92 17.54 17.91 94,603 +0.43(+2.46%)
Jan 08, 2020 17.55 17.71 17.32 17.48 196,034 +0.04(+0.26%)
Jan 07, 2020 17.62 17.62 17.22 17.44 214,390 -0.11(-0.61%)
Jan 06, 2020 17.14 17.70 17.14 17.55 291,893 +0.31(+1.82%)
Jan 03, 2020 17.26 17.42 16.94 17.23 103,838 -0.21(-1.23%)
Jan 02, 2020 17.70 17.70 17.30 17.45 53,146 -0.09(-0.51%)
Dec 31, 2019 17.64 17.79 17.42 17.54 55,157 -0.19(-1.06%)
Dec 30, 2019 17.84 17.92 17.63 17.72 34,615 -0.10(-0.55%)
Dec 27, 2019 17.91 18.00 17.78 17.82 46,783 -0.09(-0.50%)
Dec 26, 2019 17.79 17.98 17.79 17.91 48,160 +0.10(+0.55%)
Dec 24, 2019 17.89 18.27 17.81 17.81 50,244 -0.04(-0.25%)
Dec 23, 2019 17.64 17.87 17.57 17.86 165,622 +0.17(+0.96%)
Dec 20, 2019 17.62 17.83 17.52 17.69 151,514 +0.07(+0.41%)
Dec 19, 2019 17.51 17.63 17.36 17.62 188,572 +0.11(+0.61%)
Dec 18, 2019 17.58 17.58 17.38 17.51 53,400 -0.13(-0.71%)
Dec 17, 2019 17.60 17.79 17.49 17.63 62,363 +0.05(+0.31%)
Dec 16, 2019 17.87 17.94 17.44 17.58 251,377 -0.25(-1.41%)
Dec 13, 2019 17.73 17.86 17.60 17.83 82,735 +0.10(+0.56%)
Dec 12, 2019 17.23 17.83 17.20 17.73 162,757 +0.56(+3.23%)
Dec 11, 2019 16.86 17.31 16.81 17.18 192,764 +0.31(+1.86%)
Dec 10, 2019 16.95 17.08 16.64 16.86 115,232 -0.11(-0.63%)
Dec 09, 2019 17.04 17.11 16.86 16.97 122,536 -0.13(-0.73%)
Dec 06, 2019 16.93 17.30 16.93 17.10 304,257 +0.19(+1.11%)
Dec 05, 2019 16.69 17.04 16.69 16.91 179,641 +0.21(+1.23%)
Dec 04, 2019 16.58 16.87 16.56 16.70 250,066 +0.13(+0.76%)
Dec 03, 2019 16.34 16.64 16.28 16.58 140,528 +0.09(+0.54%)
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.