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 (%)
May 31, 2019 14.43 14.45 14.18 14.31 39,800 -0.12(-0.83%)
May 30, 2019 14.60 14.64 14.17 14.43 66,931 -0.10(-0.69%)
May 29, 2019 14.70 14.76 14.40 14.53 65,774 -0.22(-1.49%)
May 28, 2019 14.85 14.90 14.67 14.75 54,204 -0.03(-0.20%)
May 24, 2019 14.80 14.84 14.67 14.78 52,700 +0.08(+0.54%)
May 23, 2019 14.80 14.89 14.53 14.70 53,693 -0.14(-0.94%)
May 22, 2019 14.86 15.00 14.71 14.84 77,110 +0.09(+0.61%)
May 21, 2019 14.83 15.09 14.67 14.75 97,404 -0.08(-0.54%)
May 20, 2019 14.62 15.03 14.53 14.83 87,167 +0.18(+1.23%)
May 17, 2019 14.31 14.72 14.31 14.65 69,400 +0.29(+2.02%)
May 16, 2019 14.33 14.40 14.19 14.36 67,755 +0.16(+1.13%)
May 15, 2019 14.11 14.31 14.08 14.20 65,107 +0.08(+0.57%)
May 14, 2019 14.23 14.23 14.05 14.12 45,079 +0.10(+0.71%)
May 13, 2019 14.15 14.15 13.93 14.02 38,240 -0.23(-1.61%)
May 10, 2019 14.01 14.28 14.01 14.25 32,500 +0.13(+0.92%)
May 09, 2019 14.05 14.17 13.81 14.12 48,301 -0.02(-0.14%)
May 08, 2019 14.20 14.24 14.01 14.14 37,117 -0.05(-0.35%)
May 07, 2019 13.95 14.32 13.93 14.19 72,420 +0.25(+1.79%)
May 06, 2019 13.72 14.05 13.72 13.94 342,961 +0.07(+0.50%)
May 03, 2019 14.02 14.02 13.76 13.87 59,200 +0.14(+1.02%)
May 02, 2019 13.78 13.78 13.46 13.73 28,673 +0.01(+0.07%)
May 01, 2019 13.87 13.97 13.69 13.72 88,215 -0.16(-1.15%)
Apr 30, 2019 13.84 13.98 13.78 13.88 108,783 +0.01(+0.07%)
Apr 29, 2019 13.82 13.97 13.67 13.87 73,517 -0.03(-0.22%)
Apr 26, 2019 14.11 14.11 13.40 13.90 426,300 +0.34(+2.51%)
Apr 25, 2019 14.05 14.05 13.52 13.56 88,083 -0.50(-3.56%)
Apr 24, 2019 14.12 14.30 14.03 14.06 74,104 -0.14(-0.99%)
Apr 23, 2019 13.95 14.23 13.82 14.20 93,207 +0.30(+2.16%)
Apr 22, 2019 13.94 14.02 13.83 13.90 59,195 +0.01(+0.07%)
Apr 18, 2019 13.79 14.02 13.73 13.89 56,100 +0.05(+0.36%)
Apr 17, 2019 14.01 14.01 13.72 13.84 50,151 -0.10(-0.72%)
Apr 16, 2019 13.81 13.97 13.81 13.94 137,846 +0.05(+0.36%)
Apr 15, 2019 13.99 14.00 13.74 13.89 41,042 -0.06(-0.43%)
Apr 12, 2019 13.78 13.96 13.78 13.95 56,500 +0.15(+1.09%)
Apr 11, 2019 13.77 13.97 13.66 13.80 73,620 -0.01(-0.07%)
Apr 10, 2019 13.77 13.89 13.61 13.81 34,440 +0.06(+0.44%)
Apr 09, 2019 13.88 13.89 13.58 13.75 25,916 -0.08(-0.58%)
Apr 08, 2019 13.77 13.96 13.75 13.83 75,721 +0.06(+0.44%)
Apr 05, 2019 13.89 13.95 13.71 13.77 77,900 -0.06(-0.43%)
Apr 04, 2019 13.74 14.05 13.70 13.83 62,683 +0.09(+0.66%)
Apr 03, 2019 13.70 13.81 13.38 13.74 141,243 +0.12(+0.88%)
Apr 02, 2019 13.80 13.92 13.53 13.62 70,763 -0.23(-1.66%)
Apr 01, 2019 13.04 13.94 13.04 13.85 106,627 +0.85(+6.54%)
Mar 29, 2019 13.02 13.20 12.87 13.00 62,300 -0.03(-0.23%)
Mar 28, 2019 12.91 13.08 12.80 13.03 34,261 +0.03(+0.23%)
Mar 27, 2019 12.97 13.11 12.94 13.00 37,904 +0.03(+0.23%)
Mar 26, 2019 13.06 13.21 12.89 12.97 320,323 -0.04(-0.31%)
Mar 25, 2019 12.85 13.04 12.69 13.01 45,195 +0.13(+1.01%)
Mar 22, 2019 13.02 13.02 12.71 12.88 41,100 -0.13(-1.00%)
Mar 21, 2019 13.17 13.20 12.96 13.01 67,290 -0.11(-0.84%)
Mar 20, 2019 13.24 13.37 13.09 13.12 47,247 -0.20(-1.50%)
Mar 19, 2019 13.03 13.42 13.00 13.32 87,033 +0.32(+2.46%)
Mar 18, 2019 13.02 13.19 12.97 13.00 190,032 -0.02(-0.15%)
Mar 15, 2019 13.10 13.24 13.01 13.02 95,100 -0.08(-0.61%)
Mar 14, 2019 13.30 13.30 12.98 13.10 33,478 -0.08(-0.61%)
Mar 13, 2019 13.68 13.68 13.11 13.18 61,919 -0.37(-2.73%)
Mar 12, 2019 13.40 13.60 13.23 13.55 68,851 +0.25(+1.88%)
Mar 11, 2019 13.46 13.67 13.02 13.30 75,022 -0.04(-0.30%)
Mar 08, 2019 13.03 13.35 12.75 13.34 76,600 +0.33(+2.54%)
Mar 07, 2019 13.40 13.56 12.91 13.01 93,430 -0.35(-2.62%)
Mar 06, 2019 13.25 13.39 13.15 13.36 81,889 +0.18(+1.37%)
Mar 05, 2019 13.30 13.38 13.09 13.18 44,138 -0.14(-1.05%)
Mar 04, 2019 13.32 13.42 13.16 13.32 94,031 +0.08(+0.60%)
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.