Indicators

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.78	14.10	13.56	13.94	153,529	+0.16(+1.16%)
Sep 27, 2019	13.69	13.92	13.61	13.78	41,495	+0.18(+1.31%)
Sep 26, 2019	13.65	13.70	13.47	13.61	113,964	-0.01(-0.07%)
Sep 25, 2019	13.47	13.64	13.38	13.61	77,861	+0.11(+0.79%)
Sep 24, 2019	13.68	13.85	13.47	13.51	57,460	-0.22(-1.62%)
Sep 23, 2019	13.78	13.93	13.73	13.73	65,039	-0.13(-0.96%)
Sep 20, 2019	14.27	14.41	13.82	13.86	79,954	-0.46(-3.23%)
Sep 19, 2019	14.90	14.90	14.15	14.33	82,472	-0.66(-4.39%)
Sep 18, 2019	15.00	15.10	14.69	14.98	95,771	-0.14(-0.94%)
Sep 17, 2019	15.62	15.81	15.00	15.13	55,922	-0.60(-3.84%)
Sep 16, 2019	15.98	15.98	15.60	15.73	69,351	-0.18(-1.12%)
Sep 13, 2019	15.90	16.30	15.86	15.91	86,252	+0.11(+0.68%)
Sep 12, 2019	15.66	15.97	15.66	15.80	53,953	+0.10(+0.62%)
Sep 11, 2019	15.58	15.73	15.39	15.70	77,879	+0.18(+1.15%)
Sep 10, 2019	15.31	15.59	15.12	15.53	60,490	+0.29(+1.93%)
Sep 09, 2019	15.52	15.52	15.15	15.23	59,681	-0.20(-1.32%)
Sep 06, 2019	15.38	15.52	15.25	15.44	96,372	+0.11(+0.70%)
Sep 05, 2019	15.36	15.36	15.20	15.33	53,674	+0.14(+0.94%)
Sep 04, 2019	14.97	15.34	14.89	15.19	56,935	+0.31(+2.09%)

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.