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, 2020 10.95 11.48 10.68 10.75 89,106 -0.15(-1.41%)
Mar 30, 2020 11.02 11.02 10.42 10.90 123,474 +0.17(+1.60%)
Mar 27, 2020 10.67 11.08 10.44 10.73 101,728 -0.09(-0.84%)
Mar 26, 2020 10.21 10.92 9.988 10.82 69,914 +0.66(+6.51%)
Mar 25, 2020 10.56 10.65 10.13 10.16 70,943 -0.51(-4.76%)
Mar 24, 2020 9.743 10.84 9.743 10.67 150,339 +1.48(+16.07%)
Mar 23, 2020 9.371 9.759 9.072 9.190 138,811 -0.18(-1.93%)
Mar 20, 2020 10.28 10.81 9.226 9.371 218,794 -0.92(-8.90%)
Mar 19, 2020 8.501 10.38 8.338 10.29 152,703 +1.69(+19.60%)
Mar 18, 2020 10.95 11.03 8.438 8.601 240,814 -2.97(-25.68%)
Mar 17, 2020 10.83 11.65 10.83 11.57 125,048 +0.96(+9.05%)
Mar 16, 2020 11.17 11.17 9.601 10.61 337,241 -0.21(-1.99%)
Mar 13, 2020 11.20 11.29 10.21 10.83 99,372 +0.41(+3.96%)
Mar 12, 2020 12.25 12.25 10.39 10.42 210,308 -2.56(-19.74%)
Mar 11, 2020 13.35 13.73 12.62 12.98 102,430 -0.96(-6.88%)
Mar 10, 2020 13.86 14.03 13.19 13.94 84,937 +0.51(+3.80%)
Mar 09, 2020 14.33 14.46 13.42 13.43 94,997 -1.85(-12.08%)
Mar 06, 2020 15.91 16.10 15.11 15.27 83,182 -1.07(-6.58%)
Mar 05, 2020 16.50 16.50 16.26 16.35 76,662 -0.52(-3.08%)
Mar 04, 2020 16.19 16.87 16.19 16.86 87,396 +0.71(+4.38%)
Mar 03, 2020 16.13 16.40 16.01 16.16 84,196 -0.05(-0.33%)
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.