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 13.30 13.32 12.91 13.02 26,830 -0.26(-1.95%)
Sep 29, 2020 12.88 13.46 12.87 13.28 61,957 +0.35(+2.72%)
Sep 28, 2020 12.84 13.22 12.84 12.92 54,153 +0.22(+1.75%)
Sep 25, 2020 12.84 12.87 12.60 12.70 39,398 -0.17(-1.30%)
Sep 24, 2020 12.84 13.21 12.61 12.87 44,677 +0.09(+0.73%)
Sep 23, 2020 13.45 13.64 12.77 12.78 58,419 -0.75(-5.55%)
Sep 22, 2020 14.10 14.10 13.36 13.53 88,508 -0.64(-4.51%)
Sep 21, 2020 13.77 14.28 13.59 14.17 90,920 +0.21(+1.53%)
Sep 18, 2020 14.15 14.51 13.69 13.95 222,571 -0.08(-0.59%)
Sep 17, 2020 13.49 14.12 13.17 14.04 38,901 +0.28(+2.02%)
Sep 16, 2020 13.87 14.07 13.69 13.76 44,150 -0.12(-0.87%)
Sep 15, 2020 13.98 14.13 13.83 13.88 18,142 +0.04(+0.27%)
Sep 14, 2020 13.93 14.10 13.79 13.84 14,410 +0.09(+0.67%)
Sep 11, 2020 13.59 13.94 13.59 13.75 18,642 +0.06(+0.40%)
Sep 10, 2020 13.68 13.99 13.62 13.69 26,147 +0.13(+0.95%)
Sep 09, 2020 14.02 14.10 13.56 13.57 39,640 -0.26(-1.86%)
Sep 08, 2020 14.44 14.44 13.79 13.82 28,975 -0.76(-5.22%)
Sep 04, 2020 13.85 14.75 13.85 14.58 82,855 +0.75(+5.44%)
Sep 03, 2020 14.36 14.36 13.30 13.83 93,266 -0.61(-4.19%)
Sep 02, 2020 14.07 14.47 13.80 14.44 44,186 +0.40(+2.88%)
Sep 01, 2020 14.01 14.25 13.92 14.03 22,637 +0.07(+0.53%)
Aug 31, 2020 13.92 14.03 13.72 13.96 41,863 -0.06(-0.46%)
Aug 28, 2020 13.91 14.08 13.77 14.02 28,672 -0.01(-0.06%)
Aug 27, 2020 14.03 14.13 13.69 14.03 55,271 +0.00(+0.00%)
Aug 26, 2020 14.30 14.32 13.99 14.03 31,911 -0.28(-1.99%)
Aug 25, 2020 14.04 14.36 14.01 14.32 49,153 +0.32(+2.29%)
Aug 24, 2020 13.74 14.09 13.71 14.00 32,773 +0.34(+2.48%)
Aug 21, 2020 13.53 13.75 13.36 13.66 46,006 +0.08(+0.61%)
Aug 20, 2020 13.53 13.65 13.43 13.58 54,913 -0.06(-0.47%)
Aug 19, 2020 13.80 14.02 13.58 13.64 33,902 -0.18(-1.33%)
Aug 18, 2020 13.75 13.96 13.58 13.82 36,098 -0.01(-0.07%)
Aug 17, 2020 14.00 14.06 13.79 13.83 30,155 -0.11(-0.79%)
Aug 14, 2020 13.86 14.24 13.85 13.94 35,431 -0.06(-0.39%)
Aug 13, 2020 13.89 14.01 13.83 14.00 42,029 +0.06(+0.40%)
Aug 12, 2020 13.91 14.16 13.84 13.94 46,379 +0.18(+1.33%)
Aug 11, 2020 13.98 14.57 13.69 13.76 83,260 -0.16(-1.12%)
Aug 10, 2020 13.62 14.00 13.57 13.91 47,751 +0.36(+2.64%)
Aug 07, 2020 13.30 13.59 13.14 13.56 79,366 +0.18(+1.37%)
Aug 06, 2020 13.39 13.44 13.09 13.37 36,357 -0.11(-0.82%)
Aug 05, 2020 13.25 13.75 13.25 13.48 98,001 +0.33(+2.51%)
Aug 04, 2020 13.12 13.32 13.08 13.15 36,476 +0.04(+0.28%)
Aug 03, 2020 12.56 13.38 12.43 13.12 92,232 +0.63(+5.07%)
Jul 31, 2020 12.44 12.52 12.11 12.48 86,998 +0.07(+0.59%)
Jul 30, 2020 12.44 12.59 12.25 12.41 52,508 -0.21(-1.67%)
Jul 29, 2020 12.74 12.84 12.61 12.62 54,380 -0.13(-1.01%)
Jul 28, 2020 13.20 13.20 12.66 12.75 85,497 -0.56(-4.20%)
Jul 27, 2020 13.38 13.52 13.16 13.31 74,383 +0.11(+0.83%)
Jul 24, 2020 12.90 13.33 12.90 13.20 72,716 +0.44(+3.45%)
Jul 23, 2020 13.67 13.67 12.50 12.76 111,786 -0.05(-0.36%)
Jul 22, 2020 12.43 12.91 12.43 12.80 49,830 +0.24(+1.90%)
Jul 21, 2020 12.61 12.74 12.49 12.57 47,725 -0.05(-0.36%)
Jul 20, 2020 12.32 12.79 12.26 12.61 64,073 +0.30(+2.46%)
Jul 17, 2020 12.51 12.51 12.08 12.31 142,489 -0.19(-1.54%)
Jul 16, 2020 12.29 12.51 12.20 12.50 73,109 +0.21(+1.72%)
Jul 15, 2020 12.37 12.64 12.02 12.29 115,012 +0.13(+1.06%)
Jul 14, 2020 12.07 12.24 11.96 12.16 59,048 -0.01(-0.08%)
Jul 13, 2020 12.29 12.29 12.03 12.17 60,359 +0.03(+0.23%)
Jul 10, 2020 11.65 12.16 11.62 12.14 46,006 +0.56(+4.83%)
Jul 09, 2020 11.92 11.92 11.53 11.59 55,494 -0.29(-2.47%)
Jul 08, 2020 12.17 12.20 11.77 11.88 68,823 -0.33(-2.70%)
Jul 07, 2020 12.28 12.28 11.96 12.21 58,364 -0.17(-1.41%)
Jul 06, 2020 12.73 12.74 12.25 12.38 69,369 -0.18(-1.46%)
Jul 02, 2020 12.54 12.58 12.26 12.57 71,953 +0.30(+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.