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 05, 2021 24.75 24.75 24.75 0 +0.63(+2.61%)
Oct 04, 2021 24.25 24.28 23.75 24.12 548,255 -0.38(-1.55%)
Oct 01, 2021 24.00 24.73 24.00 24.50 308,924 -0.99(-3.88%)
Sep 30, 2021 25.70 25.88 25.17 25.49 397,759 -0.14(-0.55%)
Sep 29, 2021 25.51 25.78 25.36 25.63 347,672 +0.12(+0.47%)
Sep 28, 2021 25.78 25.88 25.34 25.51 282,663 -0.20(-0.78%)
Sep 27, 2021 25.18 25.77 25.18 25.71 334,138 +0.58(+2.31%)
Sep 24, 2021 25.45 25.65 25.04 25.13 383,509 -0.33(-1.30%)
Sep 23, 2021 25.32 25.94 25.31 25.46 707,089 +0.85(+3.45%)
Sep 22, 2021 23.89 24.73 23.79 24.61 147,887 +0.65(+2.71%)
Sep 21, 2021 24.09 24.37 23.86 23.96 63,941 -0.23(-0.95%)
Sep 20, 2021 24.22 24.45 23.72 24.19 120,410 -0.43(-1.75%)
Sep 17, 2021 24.83 25.09 24.56 24.62 243,918 -0.22(-0.89%)
Sep 16, 2021 25.02 25.07 24.62 24.84 86,189 -0.37(-1.47%)
Sep 15, 2021 24.97 25.28 24.92 25.21 108,082 +0.11(+0.44%)
Sep 14, 2021 25.11 25.44 24.93 25.10 131,398 +0.00(+0.00%)
Sep 13, 2021 25.30 25.34 24.88 25.10 160,923 -0.06(-0.24%)
Sep 10, 2021 25.48 25.59 24.98 25.16 84,078 -0.23(-0.91%)
Sep 09, 2021 25.83 25.83 25.37 25.39 59,703 -0.54(-2.08%)
Sep 08, 2021 26.17 26.23 25.80 25.93 81,496 -0.10(-0.38%)
Sep 07, 2021 26.26 26.44 25.87 26.03 90,833 -0.20(-0.76%)
Sep 03, 2021 25.96 26.31 25.90 26.23 130,449 +0.23(+0.88%)
Sep 02, 2021 26.05 26.28 25.66 26.00 90,979 +0.00(+0.00%)
Sep 01, 2021 26.59 26.60 25.99 26.00 142,241 -0.27(-1.03%)
Aug 31, 2021 26.45 26.68 26.00 26.27 56,811 -0.06(-0.23%)
Aug 30, 2021 26.19 26.48 26.11 26.33 49,707 +0.09(+0.34%)
Aug 27, 2021 26.41 26.41 26.00 26.24 31,079 +0.01(+0.04%)
Aug 26, 2021 26.56 26.56 25.98 26.23 45,360 -0.11(-0.42%)
Aug 25, 2021 26.42 26.78 26.31 26.34 69,720 -0.17(-0.64%)
Aug 24, 2021 26.58 26.81 26.13 26.51 74,848 -0.14(-0.53%)
Aug 23, 2021 26.95 26.95 26.50 26.65 79,024 -0.07(-0.26%)
Aug 20, 2021 26.72 26.98 26.56 26.72 94,569 -0.05(-0.19%)
Aug 19, 2021 26.46 26.94 26.37 26.77 110,594 +0.07(+0.26%)
Aug 18, 2021 26.80 27.02 26.59 26.70 138,664 -0.09(-0.34%)
Aug 17, 2021 27.12 27.15 26.57 26.79 88,439 -0.36(-1.33%)
Aug 16, 2021 26.79 27.29 26.61 27.15 115,443 +0.10(+0.37%)
Aug 13, 2021 26.39 27.09 26.32 27.05 83,622 +0.60(+2.27%)
Aug 12, 2021 26.54 26.65 26.30 26.45 125,980 +0.01(+0.04%)
Aug 11, 2021 26.22 26.89 26.16 26.44 71,791 +0.38(+1.46%)
Aug 10, 2021 25.13 26.50 25.12 26.06 123,970 +0.80(+3.17%)
Aug 09, 2021 24.30 25.27 24.15 25.26 151,696 +1.16(+4.81%)
Aug 06, 2021 23.92 24.31 23.91 24.10 253,190 +0.21(+0.88%)
Aug 05, 2021 23.10 24.07 23.10 23.89 139,956 +0.73(+3.15%)
Aug 04, 2021 23.34 23.53 22.76 23.16 117,980 -0.38(-1.61%)
Aug 03, 2021 23.78 23.97 23.29 23.54 118,780 -0.16(-0.68%)
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.