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, 2018 16.02 16.02 16.02 0 -0.08(-0.50%)
Aug 30, 2018 16.18 16.40 16.10 16.10 43,933 -0.05(-0.31%)
Aug 29, 2018 16.16 16.39 16.10 16.15 32,765 +0.00(+0.00%)
Aug 28, 2018 16.23 16.39 16.10 16.15 26,013 -0.08(-0.49%)
Aug 27, 2018 16.26 16.48 16.09 16.23 55,012 +0.09(+0.56%)
Aug 24, 2018 15.99 16.24 15.85 16.14 30,000 +0.26(+1.64%)
Aug 23, 2018 15.99 16.04 15.84 15.88 36,854 -0.07(-0.44%)
Aug 22, 2018 16.14 16.19 15.86 15.95 30,058 -0.09(-0.56%)
Aug 21, 2018 15.66 16.26 15.66 16.04 26,287 +0.34(+2.17%)
Aug 20, 2018 16.04 16.14 15.69 15.70 68,841 -0.22(-1.38%)
Aug 17, 2018 15.67 16.09 15.56 15.92 29,800 +0.28(+1.79%)
Aug 16, 2018 15.40 15.70 15.40 15.64 47,663 +0.08(+0.51%)
Aug 15, 2018 15.78 15.78 15.32 15.56 79,273 -0.17(-1.08%)
Aug 14, 2018 15.77 15.88 15.62 15.73 55,300 -0.05(-0.32%)
Aug 13, 2018 15.84 15.97 15.53 15.78 68,754 -0.12(-0.75%)
Aug 10, 2018 16.09 16.16 15.81 15.90 55,600 -0.32(-1.97%)
Aug 09, 2018 16.11 16.26 16.01 16.22 61,892 +0.07(+0.43%)
Aug 08, 2018 16.15 16.20 15.88 16.15 36,876 +0.14(+0.87%)
Aug 07, 2018 16.03 16.32 15.86 16.01 40,173 -0.01(-0.06%)
Aug 06, 2018 15.59 16.24 15.59 16.02 141,040 +0.38(+2.43%)
Aug 03, 2018 15.44 15.95 15.35 15.64 91,600 +0.29(+1.89%)
Aug 02, 2018 15.98 16.00 15.28 15.35 153,141 -0.59(-3.70%)
Aug 01, 2018 15.96 16.14 15.62 15.94 117,147 +0.07(+0.44%)
Jul 31, 2018 15.89 16.00 15.61 15.87 252,264 -0.02(-0.13%)
Jul 30, 2018 16.55 16.55 15.68 15.89 152,177 -0.65(-3.93%)
Jul 27, 2018 16.24 17.12 15.92 16.54 153,000 +0.53(+3.31%)
Jul 26, 2018 16.28 14.77 16.01 928,034 -0.69(-4.13%)
Jul 25, 2018 16.80 16.81 16.43 16.70 31,551 -0.05(-0.30%)
Jul 24, 2018 16.66 16.97 16.53 16.75 105,758 +0.19(+1.15%)
Jul 23, 2018 16.59 16.68 16.44 16.56 28,650 +0.10(+0.61%)
Jul 20, 2018 16.92 16.92 16.33 16.46 218,173 -0.49(-2.89%)
Jul 19, 2018 16.68 17.04 16.48 16.95 43,062 +0.20(+1.19%)
Jul 18, 2018 16.78 16.83 16.51 16.75 118,975 -0.07(-0.42%)
Jul 17, 2018 16.55 16.95 16.55 16.82 37,300 +0.28(+1.69%)
Jul 16, 2018 16.74 16.78 16.34 16.54 71,468 -0.14(-0.84%)
Jul 13, 2018 16.88 16.95 16.64 16.68 42,849 -0.25(-1.48%)
Jul 12, 2018 17.21 17.23 16.81 16.93 74,667 -0.19(-1.11%)
Jul 11, 2018 16.90 17.38 16.76 17.12 69,614 +0.11(+0.65%)
Jul 10, 2018 16.72 17.04 16.46 17.01 115,132 +0.37(+2.22%)
Jul 09, 2018 16.75 16.75 16.45 16.64 75,609 -0.06(-0.36%)
Jul 06, 2018 16.59 16.80 16.38 16.70 53,896 +0.05(+0.30%)
Jul 05, 2018 16.70 16.70 16.48 16.65 44,264 +0.06(+0.36%)
Jul 03, 2018 16.59 16.59 16.59 0 -0.19(-1.13%)
Jul 02, 2018 16.64 16.78 16.48 16.78 101,591 +0.16(+0.96%)
Jun 29, 2018 16.79 16.92 16.59 16.62 102,240 -0.10(-0.60%)
Jun 28, 2018 16.70 16.79 16.54 16.72 82,132 +0.17(+1.03%)
Jun 27, 2018 16.24 16.81 16.05 16.55 143,729 +0.43(+2.67%)
Jun 26, 2018 16.69 16.82 15.98 16.12 346,943 -0.48(-2.89%)
Jun 25, 2018 16.53 16.87 16.40 16.60 142,351 -0.02(-0.12%)
Jun 22, 2018 16.68 16.76 16.48 16.62 300,783 +0.09(+0.54%)
Jun 21, 2018 16.69 16.70 16.45 16.53 92,480 -0.19(-1.14%)
Jun 20, 2018 16.69 16.86 16.60 16.72 44,941 +0.14(+0.84%)
Jun 19, 2018 16.84 16.91 16.53 16.58 84,917 -0.25(-1.49%)
Jun 18, 2018 16.70 16.90 16.54 16.83 78,533 +0.13(+0.78%)
Jun 15, 2018 16.68 16.68 16.70 230,474 +0.02(+0.12%)
Jun 14, 2018 16.56 16.88 16.56 16.68 77,969 +0.13(+0.79%)
Jun 13, 2018 16.88 16.96 16.44 16.55 116,887 -0.40(-2.36%)
Jun 12, 2018 16.94 17.06 16.82 16.95 107,405 +0.06(+0.36%)
Jun 11, 2018 16.90 17.02 16.72 16.89 44,633 +0.01(+0.06%)
Jun 08, 2018 16.89 16.91 16.57 16.88 41,980 -0.02(-0.12%)
Jun 07, 2018 16.95 17.02 16.82 16.90 57,223 -0.03(-0.18%)
Jun 06, 2018 16.78 16.93 56,912 -0.15(-0.88%)
Jun 05, 2018 17.27 17.39 17.00 17.08 72,227 -0.16(-0.93%)
Jun 04, 2018 17.22 17.51 17.13 17.24 84,667 +0.02(+0.12%)
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.