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 (%)
Mar 31, 2021 25.69 25.85 25.21 25.41 74,300 -0.27(-1.05%)
Mar 30, 2021 25.99 26.21 25.39 25.68 70,895 -0.33(-1.27%)
Mar 29, 2021 25.72 26.22 25.37 26.01 181,567 -0.26(-0.99%)
Mar 26, 2021 26.09 26.27 25.29 26.27 133,700 +0.40(+1.55%)
Mar 25, 2021 25.14 25.95 24.61 25.87 93,777 +0.73(+2.90%)
Mar 24, 2021 25.53 26.00 25.01 25.14 91,425 -0.18(-0.71%)
Mar 23, 2021 26.23 26.23 25.14 25.32 83,583 -0.82(-3.14%)
Mar 22, 2021 26.40 26.64 25.62 26.14 58,266 +0.00(+0.00%)
Mar 19, 2021 26.35 26.45 25.06 26.14 243,200 -0.13(-0.49%)
Mar 18, 2021 26.90 27.36 26.22 26.27 59,941 -0.81(-2.99%)
Mar 17, 2021 26.54 27.33 26.50 27.08 87,724 +0.18(+0.67%)
Mar 16, 2021 27.00 27.40 26.50 26.90 73,858 -0.26(-0.96%)
Mar 15, 2021 26.91 27.26 26.50 27.16 88,983 +0.54(+2.03%)
Mar 12, 2021 26.00 26.69 25.98 26.62 72,800 +0.41(+1.56%)
Mar 11, 2021 26.21 26.75 25.83 26.21 74,773 +0.32(+1.24%)
Mar 10, 2021 26.76 27.22 25.63 25.89 136,251 -0.61(-2.30%)
Mar 09, 2021 26.00 26.75 26.00 26.50 108,081 +0.52(+2.00%)
Mar 08, 2021 25.67 26.70 25.38 25.98 204,334 +0.57(+2.24%)
Mar 05, 2021 24.86 25.47 24.46 25.41 107,600 +0.52(+2.09%)
Mar 04, 2021 25.33 26.17 24.49 24.89 97,921 -0.54(-2.12%)
Mar 03, 2021 25.38 26.49 24.91 25.43 125,347 -0.16(-0.63%)
Mar 02, 2021 25.99 26.14 25.03 25.59 130,565 -0.54(-2.07%)
Mar 01, 2021 25.62 26.48 25.37 26.13 256,948 +0.79(+3.12%)
Feb 26, 2021 25.08 25.75 24.51 25.34 311,400 +0.09(+0.36%)
Feb 25, 2021 25.40 25.40 23.59 25.25 420,430 +1.99(+8.56%)
Feb 24, 2021 23.99 24.70 23.19 23.26 547,693 -0.74(-3.08%)
Feb 23, 2021 20.30 24.07 20.29 24.00 727,434 +4.25(+21.52%)
Feb 22, 2021 20.11 20.24 19.59 19.75 54,661 -0.34(-1.69%)
Feb 19, 2021 20.22 20.34 20.00 20.09 43,100 +0.36(+1.82%)
Feb 18, 2021 19.82 19.96 19.50 19.73 77,721 -0.08(-0.40%)
Feb 17, 2021 19.51 20.14 19.28 19.81 119,261 +0.50(+2.59%)
Feb 16, 2021 19.00 20.09 19.00 19.31 138,072 +0.94(+5.12%)
Feb 12, 2021 18.30 18.44 18.00 18.37 53,200 -0.02(-0.11%)
Feb 11, 2021 18.90 18.90 18.29 18.39 35,082 -0.33(-1.76%)
Feb 10, 2021 18.96 19.29 18.71 18.72 48,273 -0.12(-0.64%)
Feb 09, 2021 18.63 18.94 18.39 18.84 45,069 +0.09(+0.48%)
Feb 08, 2021 18.73 18.85 18.50 18.75 50,109 +0.17(+0.91%)
Feb 05, 2021 18.22 18.74 18.14 18.58 56,500 +0.44(+2.43%)
Feb 04, 2021 18.12 18.30 17.70 18.14 75,428 +0.04(+0.22%)
Feb 03, 2021 17.89 18.37 17.55 18.10 41,319 +0.34(+1.91%)
Feb 02, 2021 17.63 18.16 17.48 17.76 62,323 +0.29(+1.66%)
Feb 01, 2021 17.01 17.62 16.93 17.47 42,454 +0.47(+2.76%)
Jan 29, 2021 16.77 17.27 16.76 17.00 64,200 +0.09(+0.53%)
Jan 28, 2021 16.97 17.18 16.60 16.91 70,230 +0.07(+0.42%)
Jan 27, 2021 17.32 17.45 16.64 16.84 77,452 -0.72(-4.10%)
Jan 26, 2021 17.68 17.81 17.45 17.56 53,860 -0.19(-1.07%)
Jan 25, 2021 18.16 18.17 17.50 17.75 52,279 -0.38(-2.10%)
Jan 22, 2021 17.64 18.21 17.53 18.13 71,400 +0.37(+2.08%)
Jan 21, 2021 17.75 17.93 17.42 17.76 97,965 +0.04(+0.23%)
Jan 20, 2021 17.69 17.75 17.52 17.72 74,953 +0.32(+1.84%)
Jan 19, 2021 17.77 17.77 17.28 17.40 125,058 -0.51(-2.85%)
Jan 15, 2021 17.86 18.00 17.68 17.91 94,600 -0.35(-1.92%)
Jan 14, 2021 18.42 18.64 18.13 18.26 353,382 +0.06(+0.33%)
Jan 13, 2021 18.28 18.39 18.10 18.20 96,546 -0.35(-1.89%)
Jan 12, 2021 17.87 18.57 17.83 18.55 67,036 +0.67(+3.75%)
Jan 11, 2021 18.10 18.22 17.65 17.88 69,352 -0.12(-0.67%)
Jan 08, 2021 18.08 18.20 17.76 18.00 157,300 -0.02(-0.11%)
Jan 07, 2021 17.78 18.44 17.74 18.02 87,389 +0.27(+1.52%)
Jan 06, 2021 17.14 17.88 16.99 17.75 173,843 +0.69(+4.04%)
Jan 05, 2021 16.98 17.30 16.88 17.06 70,528 -0.02(-0.12%)
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.