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 (%)
Dec 31, 2018 9.116 9.643 8.883 9.574 521,360 +0.53(+5.83%)
Dec 28, 2018 9.038 9.211 8.943 9.047 155,887 -0.03(-0.29%)
Dec 27, 2018 9.047 9.090 8.719 9.073 248,003 -0.03(-0.38%)
Dec 26, 2018 8.986 9.107 8.805 9.107 219,620 +0.07(+0.76%)
Dec 24, 2018 9.116 9.198 8.952 9.038 99,990 -0.07(-0.76%)
Dec 21, 2018 9.272 9.323 9.047 9.107 315,477 -0.14(-1.50%)
Dec 20, 2018 9.453 9.548 9.151 9.246 165,910 -0.25(-2.64%)
Dec 19, 2018 9.401 9.725 9.332 9.496 179,888 +0.14(+1.48%)
Dec 18, 2018 9.807 9.807 9.177 9.358 119,382 -0.35(-3.65%)
Dec 17, 2018 10.21 10.21 9.540 9.712 89,863 -0.42(-4.18%)
Dec 14, 2018 9.816 10.46 9.816 10.14 89,690 +0.34(+3.44%)
Dec 13, 2018 9.885 9.946 9.660 9.799 321,728 -0.03(-0.35%)
Dec 12, 2018 10.13 10.19 9.790 9.833 214,489 -0.21(-2.07%)
Dec 11, 2018 10.71 10.87 10.02 10.04 649,325 -0.53(-4.99%)
Dec 10, 2018 10.84 10.96 10.53 10.57 122,648 -0.24(-2.24%)
Dec 07, 2018 10.85 10.95 10.73 10.81 251,248 -0.04(-0.40%)
Dec 06, 2018 10.65 10.88 10.63 10.85 112,652 -0.18(-1.64%)
Dec 04, 2018 11.40 11.41 11.03 11.03 83,325 -0.35(-3.11%)
Dec 03, 2018 11.38 11.54 11.22 11.39 118,959 +0.15(+1.31%)
Nov 30, 2018 11.05 11.34 11.05 11.24 117,696 +0.10(+0.93%)
Nov 29, 2018 11.09 11.17 10.97 11.14 160,974 +0.06(+0.55%)
Nov 28, 2018 10.86 11.09 10.86 11.08 76,132 +0.20(+1.83%)
Nov 27, 2018 10.85 10.90 10.68 10.88 172,643 +0.03(+0.24%)
Nov 26, 2018 11.11 11.13 10.78 10.85 373,759 -0.13(-1.18%)
Nov 23, 2018 11.07 11.08 10.92 10.98 20,946 -0.04(-0.39%)
Nov 21, 2018 11.03 11.03 11.03 0 +0.23(+2.16%)
Nov 20, 2018 11.22 11.22 10.71 10.79 106,622 -0.48(-4.29%)
Nov 19, 2018 11.40 11.45 11.15 11.28 86,847 -0.17(-1.51%)
Nov 16, 2018 10.92 11.49 10.92 11.45 279,138 +0.48(+4.33%)
Nov 15, 2018 10.90 11.05 10.78 10.97 159,780 +0.05(+0.48%)
Nov 14, 2018 11.14 11.46 10.86 10.92 126,306 -0.21(-1.92%)
Nov 13, 2018 10.94 11.24 10.94 11.14 48,551 +0.21(+1.88%)
Nov 12, 2018 11.38 11.39 10.87 10.93 116,034 -0.77(-6.57%)
Nov 09, 2018 12.00 12.00 11.50 11.70 88,460 -0.29(-2.42%)
Nov 08, 2018 12.05 12.12 11.93 11.99 46,771 -0.02(-0.14%)
Nov 07, 2018 11.79 12.04 11.62 12.01 45,177 +0.33(+2.86%)
Nov 06, 2018 11.52 11.70 11.41 11.67 35,968 +0.15(+1.26%)
Nov 05, 2018 11.83 11.83 11.50 11.53 98,490 -0.22(-1.89%)
Nov 02, 2018 11.75 11.83 11.65 11.75 77,344 -0.03(-0.22%)
Nov 01, 2018 11.29 11.94 11.29 11.78 128,777 +0.51(+4.55%)
Oct 31, 2018 11.45 11.54 11.20 11.26 97,914 -0.21(-1.79%)
Oct 30, 2018 11.36 11.51 11.11 11.47 96,129 +0.11(+0.98%)
Oct 29, 2018 11.32 11.42 11.11 11.36 186,774 +0.14(+1.22%)
Oct 26, 2018 11.24 11.73 11.18 11.22 105,309 -0.08(-0.68%)
Oct 25, 2018 12.06 12.11 11.28 11.30 205,202 -0.68(-5.71%)
Oct 24, 2018 12.66 12.76 11.85 11.98 165,562 -0.73(-5.78%)
Oct 23, 2018 12.89 12.99 12.61 12.72 99,948 -0.25(-1.91%)
Oct 22, 2018 13.21 13.24 12.65 12.96 145,889 -0.26(-1.94%)
Oct 19, 2018 13.49 13.49 13.16 13.22 37,209 -0.24(-1.78%)
Oct 18, 2018 13.53 13.67 13.26 13.46 51,757 -0.21(-1.56%)
Oct 17, 2018 13.63 13.69 13.43 13.67 44,506 -0.03(-0.19%)
Oct 16, 2018 13.72 13.79 13.55 13.70 233,240 +0.00(+0.00%)
Oct 15, 2018 13.80 13.89 13.67 13.70 168,822 -0.10(-0.74%)
Oct 12, 2018 13.73 13.95 13.58 13.80 59,909 +0.18(+1.32%)
Oct 11, 2018 13.69 13.80 13.28 13.62 129,197 -0.09(-0.69%)
Oct 10, 2018 14.53 14.59 13.67 13.72 90,567 -0.76(-5.25%)
Oct 09, 2018 14.52 14.60 14.15 14.48 77,577 -0.03(-0.18%)
Oct 08, 2018 14.61 14.68 14.43 14.50 39,299 +0.03(+0.24%)
Oct 05, 2018 14.37 14.57 14.22 14.47 125,435 +0.18(+1.26%)
Oct 04, 2018 14.18 14.46 14.04 14.29 218,508 +0.15(+1.03%)
Oct 03, 2018 13.84 14.30 13.84 14.14 116,971 +0.23(+1.66%)
Oct 02, 2018 13.79 13.96 13.71 13.91 66,133 +0.13(+0.93%)
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.