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 30, 2020 14.36 14.38 13.94 14.05 24,857 -0.28(-1.95%)
Sep 29, 2020 13.90 14.53 13.89 14.33 57,400 +0.38(+2.72%)
Sep 28, 2020 13.86 14.27 13.86 13.95 50,170 +0.24(+1.75%)
Sep 25, 2020 13.86 13.89 13.60 13.71 36,500 -0.18(-1.30%)
Sep 24, 2020 13.86 14.26 13.61 13.89 41,391 +0.10(+0.73%)
Sep 23, 2020 14.52 14.73 13.78 13.79 54,122 -0.81(-5.55%)
Sep 22, 2020 15.22 15.22 14.42 14.60 81,998 -0.69(-4.51%)
Sep 21, 2020 14.86 15.41 14.67 15.29 84,233 +0.23(+1.53%)
Sep 18, 2020 15.27 15.66 14.78 15.06 206,200 -0.09(-0.59%)
Sep 17, 2020 14.56 15.24 14.22 15.15 36,040 +0.30(+2.02%)
Sep 16, 2020 14.97 15.19 14.78 14.85 40,903 -0.28(-1.85%)
Sep 15, 2020 15.24 15.41 15.08 15.13 16,641 +0.04(+0.27%)
Sep 14, 2020 15.19 15.37 15.03 15.09 13,218 +0.10(+0.67%)
Sep 11, 2020 14.82 15.20 14.82 14.99 17,100 +0.06(+0.40%)
Sep 10, 2020 14.91 15.25 14.85 14.93 23,984 +0.14(+0.95%)
Sep 09, 2020 15.29 15.37 14.78 14.79 36,361 -0.28(-1.86%)
Sep 08, 2020 15.74 15.74 15.03 15.07 26,578 -0.83(-5.22%)
Sep 04, 2020 15.10 16.08 15.10 15.90 76,000 +0.82(+5.44%)
Sep 03, 2020 15.66 15.66 14.50 15.08 85,549 -0.66(-4.19%)
Sep 02, 2020 15.34 15.78 15.05 15.74 40,530 +0.44(+2.88%)
Sep 01, 2020 15.27 15.54 15.18 15.30 20,764 +0.08(+0.53%)
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%)
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.