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 (%)
Sep 28, 2018 14.24 14.40 14.11 14.26 36,156 -0.04(-0.30%)
Sep 27, 2018 14.15 14.37 14.11 14.31 20,269 +0.12(+0.84%)
Sep 26, 2018 14.27 14.27 13.85 14.19 67,158 -0.03(-0.24%)
Sep 25, 2018 14.41 14.49 14.14 14.22 38,337 -0.16(-1.13%)
Sep 24, 2018 14.18 14.45 14.11 14.38 92,458 +0.13(+0.90%)
Sep 21, 2018 14.24 14.38 14.11 14.26 78,982 +0.03(+0.24%)
Sep 20, 2018 13.98 14.37 13.98 14.22 80,326 +0.03(+0.24%)
Sep 19, 2018 13.98 14.44 13.96 14.19 37,883 -0.05(-0.36%)
Sep 18, 2018 13.89 14.36 13.89 14.24 90,710 +0.37(+2.65%)
Sep 17, 2018 13.76 13.98 13.76 13.87 64,675 +0.03(+0.25%)
Sep 14, 2018 13.91 14.38 13.61 13.84 59,441 -0.01(-0.06%)
Sep 13, 2018 13.80 13.96 13.77 13.84 20,781 +0.16(+1.19%)
Sep 12, 2018 13.85 13.96 13.66 13.68 50,879 -0.17(-1.23%)
Sep 11, 2018 13.79 13.91 13.67 13.85 52,932 +0.01(+0.06%)
Sep 10, 2018 13.79 13.90 13.74 13.84 41,748 +0.01(+0.06%)
Sep 07, 2018 13.74 13.87 13.68 13.84 25,040 +0.08(+0.56%)
Sep 06, 2018 13.90 13.99 13.68 13.76 15,468 -0.09(-0.68%)
Sep 05, 2018 13.63 13.99 13.63 13.85 20,183 +0.08(+0.56%)
Sep 04, 2018 13.63 13.84 13.63 13.78 20,527 +0.09(+0.62%)
Aug 31, 2018 13.69 13.69 13.69 0 -0.07(-0.50%)
Aug 30, 2018 13.83 14.02 13.76 13.76 51,406 -0.04(-0.31%)
Aug 29, 2018 13.81 14.01 13.76 13.80 38,338 +0.00(+0.00%)
Aug 28, 2018 13.87 14.01 13.76 13.80 30,438 -0.07(-0.49%)
Aug 27, 2018 13.90 14.08 13.75 13.87 64,370 +0.08(+0.56%)
Aug 24, 2018 13.67 13.88 13.55 13.79 35,103 +0.22(+1.64%)
Aug 23, 2018 13.67 13.71 13.54 13.57 43,123 -0.06(-0.44%)
Aug 22, 2018 13.79 13.84 13.55 13.63 35,171 -0.08(-0.56%)
Aug 21, 2018 13.38 13.90 13.38 13.71 30,758 +0.29(+2.17%)
Aug 20, 2018 13.71 13.79 13.41 13.42 80,551 -0.19(-1.38%)
Aug 17, 2018 13.39 13.75 13.30 13.61 34,869 +0.24(+1.79%)
Aug 16, 2018 13.16 13.42 13.16 13.37 55,770 +0.19(+1.43%)
Aug 15, 2018 13.36 13.36 12.97 13.18 93,600 -0.14(-1.08%)
Aug 14, 2018 13.36 13.45 13.23 13.32 65,294 -0.04(-0.32%)
Aug 13, 2018 13.42 13.53 13.15 13.36 81,180 -0.10(-0.75%)
Aug 10, 2018 13.63 13.69 13.39 13.47 65,648 -0.27(-1.97%)
Aug 09, 2018 13.64 13.77 13.56 13.74 73,077 +0.06(+0.43%)
Aug 08, 2018 13.68 13.72 13.45 13.68 43,540 +0.12(+0.87%)
Aug 07, 2018 13.58 13.82 13.43 13.56 47,433 -0.01(-0.06%)
Aug 06, 2018 13.20 13.75 13.20 13.57 166,530 +0.32(+2.43%)
Aug 03, 2018 13.08 13.51 13.00 13.25 108,155 +0.25(+1.89%)
Aug 02, 2018 13.53 13.55 12.94 13.00 180,818 -0.50(-3.70%)
Aug 01, 2018 13.52 13.67 13.23 13.50 138,319 +0.06(+0.44%)
Jul 31, 2018 13.46 13.55 13.22 13.44 297,856 -0.02(-0.13%)
Jul 30, 2018 14.02 14.02 13.28 13.46 179,680 -0.55(-3.93%)
Jul 27, 2018 13.75 14.50 13.48 14.01 180,652 +0.45(+3.31%)
Jul 26, 2018 13.79 12.51 13.56 1,095,761 -0.58(-4.13%)
Jul 25, 2018 14.23 14.24 13.92 14.14 37,253 -0.04(-0.30%)
Jul 24, 2018 14.11 14.37 14.00 14.19 124,872 +0.16(+1.15%)
Jul 23, 2018 14.05 14.13 13.92 14.03 33,828 +0.08(+0.61%)
Jul 20, 2018 14.33 14.33 13.83 13.94 257,604 -0.41(-2.89%)
Jul 19, 2018 14.13 14.43 13.96 14.36 50,844 +0.17(+1.19%)
Jul 18, 2018 14.21 14.25 13.98 14.19 140,477 -0.06(-0.42%)
Jul 17, 2018 14.02 14.36 14.02 14.25 44,041 +0.24(+1.69%)
Jul 16, 2018 14.18 14.21 13.84 14.01 84,384 -0.12(-0.84%)
Jul 13, 2018 14.30 14.36 14.09 14.13 50,593 -0.21(-1.48%)
Jul 12, 2018 14.58 14.59 14.24 14.34 88,161 -0.16(-1.11%)
Jul 11, 2018 14.31 14.72 14.19 14.50 82,195 +0.09(+0.65%)
Jul 10, 2018 14.16 14.43 13.94 14.41 135,940 +0.31(+2.22%)
Jul 09, 2018 14.19 14.19 13.93 14.09 89,274 -0.05(-0.36%)
Jul 06, 2018 14.05 14.23 13.87 14.14 63,636 +0.04(+0.30%)
Jul 05, 2018 14.14 14.15 13.96 14.10 52,264 +0.05(+0.36%)
Jul 03, 2018 14.05 14.05 14.05 0 -0.16(-1.13%)
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.