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 (%)
Aug 31, 2020 15.18 15.30 14.96 15.22 38,400 -0.07(-0.46%)
Aug 28, 2020 15.16 15.35 15.01 15.29 26,300 -0.01(-0.07%)
Aug 27, 2020 15.30 15.41 14.92 15.30 50,698 +0.00(+0.00%)
Aug 26, 2020 15.59 15.61 15.25 15.30 29,271 -0.31(-1.99%)
Aug 25, 2020 15.31 15.65 15.27 15.61 45,086 +0.35(+2.29%)
Aug 24, 2020 14.98 15.36 14.95 15.26 30,062 +0.37(+2.48%)
Aug 21, 2020 14.75 14.99 14.57 14.89 42,200 +0.09(+0.61%)
Aug 20, 2020 14.75 14.88 14.64 14.80 50,370 -0.07(-0.47%)
Aug 19, 2020 15.05 15.28 14.81 14.87 31,097 -0.20(-1.33%)
Aug 18, 2020 14.99 15.22 14.80 15.07 33,112 -0.01(-0.07%)
Aug 17, 2020 15.26 15.33 15.03 15.08 27,660 -0.12(-0.79%)
Aug 14, 2020 15.11 15.52 15.10 15.20 32,500 -0.06(-0.39%)
Aug 13, 2020 15.14 15.27 15.08 15.26 38,552 +0.06(+0.39%)
Aug 12, 2020 15.17 15.44 15.09 15.20 42,542 +0.20(+1.33%)
Aug 11, 2020 15.24 15.88 14.92 15.00 76,371 -0.17(-1.12%)
Aug 10, 2020 14.85 15.26 14.79 15.17 43,800 +0.39(+2.64%)
Aug 07, 2020 14.50 14.82 14.33 14.78 72,800 +0.20(+1.37%)
Aug 06, 2020 14.60 14.65 14.27 14.58 33,349 -0.12(-0.82%)
Aug 05, 2020 14.45 14.99 14.45 14.70 89,893 +0.36(+2.51%)
Aug 04, 2020 14.30 14.52 14.26 14.34 33,458 +0.04(+0.28%)
Aug 03, 2020 13.69 14.59 13.55 14.30 84,601 +0.69(+5.07%)
Jul 31, 2020 13.56 13.65 13.20 13.61 79,800 +0.08(+0.59%)
Jul 30, 2020 13.56 13.73 13.36 13.53 48,164 -0.23(-1.67%)
Jul 29, 2020 13.89 14.00 13.75 13.76 49,881 -0.14(-1.01%)
Jul 28, 2020 14.39 14.39 13.80 13.90 78,423 -0.61(-4.20%)
Jul 27, 2020 14.59 14.74 14.35 14.51 68,229 +0.12(+0.83%)
Jul 24, 2020 14.06 14.53 14.06 14.39 66,700 +0.48(+3.45%)
Jul 23, 2020 14.90 14.90 13.62 13.91 102,537 -0.05(-0.36%)
Jul 22, 2020 13.55 14.07 13.55 13.96 45,707 +0.26(+1.90%)
Jul 21, 2020 13.75 13.89 13.62 13.70 43,777 -0.05(-0.36%)
Jul 20, 2020 13.43 13.94 13.37 13.75 58,772 +0.33(+2.46%)
Jul 17, 2020 13.64 13.64 13.17 13.42 130,700 -0.21(-1.54%)
Jul 16, 2020 13.40 13.64 13.30 13.63 67,060 +0.23(+1.72%)
Jul 15, 2020 13.49 13.78 13.10 13.40 105,496 +0.14(+1.06%)
Jul 14, 2020 13.16 13.34 13.04 13.26 54,163 -0.01(-0.08%)
Jul 13, 2020 13.40 13.40 13.12 13.27 55,365 +0.03(+0.23%)
Jul 10, 2020 12.70 13.26 12.67 13.24 42,200 +0.61(+4.83%)
Jul 09, 2020 12.99 12.99 12.57 12.63 50,903 -0.32(-2.47%)
Jul 08, 2020 13.27 13.30 12.83 12.95 63,129 -0.36(-2.70%)
Jul 07, 2020 13.39 13.39 13.04 13.31 53,535 -0.19(-1.41%)
Jul 06, 2020 13.88 13.89 13.36 13.50 63,630 -0.20(-1.46%)
Jul 02, 2020 13.67 13.72 13.37 13.70 66,000 +0.33(+2.47%)
Jul 01, 2020 12.91 13.52 12.91 13.37 72,206 +0.46(+3.56%)
Jun 30, 2020 12.79 13.12 12.57 12.91 89,412 +0.18(+1.41%)
Jun 29, 2020 12.40 12.82 12.39 12.73 112,537 +0.42(+3.41%)
Jun 26, 2020 12.45 12.51 12.22 12.31 233,900 -0.11(-0.89%)
Jun 25, 2020 12.82 12.82 12.29 12.42 92,364 -0.45(-3.50%)
Jun 24, 2020 13.12 13.12 12.41 12.87 113,857 -0.37(-2.79%)
Jun 23, 2020 13.34 13.34 12.93 13.24 89,324 +0.10(+0.76%)
Jun 22, 2020 13.32 13.32 12.77 13.14 58,652 -0.04(-0.30%)
Jun 19, 2020 12.94 13.31 12.88 13.18 158,000 +0.38(+2.97%)
Jun 18, 2020 12.62 12.88 12.62 12.80 50,237 -0.02(-0.16%)
Jun 17, 2020 13.13 13.13 12.69 12.82 65,021 -0.25(-1.91%)
Jun 16, 2020 13.35 13.41 12.92 13.07 83,665 +0.25(+1.95%)
Jun 15, 2020 12.84 13.00 12.63 12.82 56,561 -0.13(-1.00%)
Jun 12, 2020 13.39 13.63 12.71 12.95 98,800 +0.20(+1.57%)
Jun 11, 2020 13.52 13.84 12.74 12.75 141,893 -1.20(-8.60%)
Jun 10, 2020 14.01 14.09 13.65 13.95 93,730 -0.17(-1.20%)
Jun 09, 2020 14.16 14.36 13.89 14.12 96,061 -0.28(-1.94%)
Jun 08, 2020 14.67 14.81 14.21 14.40 84,191 -0.15(-1.03%)
Jun 05, 2020 14.15 14.67 14.06 14.55 142,000 +0.69(+4.98%)
Jun 04, 2020 13.15 13.90 12.89 13.86 175,542 +0.74(+5.64%)
Jun 03, 2020 12.79 13.31 12.69 13.12 123,987 +0.52(+4.13%)
Jun 02, 2020 12.64 12.65 12.39 12.60 165,809 +0.01(+0.08%)
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.