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 13.69 13.69 13.69 0 -0.07(-0.50%)
Aug 30, 2018 13.83 14.02 13.76 13.76 51,406 -0.04(-0.31%)
Aug 29, 2018 13.81 14.01 13.76 13.80 38,338 +0.00(+0.00%)
Aug 28, 2018 13.87 14.01 13.76 13.80 30,438 -0.07(-0.49%)
Aug 27, 2018 13.90 14.08 13.75 13.87 64,370 +0.08(+0.56%)
Aug 24, 2018 13.67 13.88 13.55 13.79 35,103 +0.22(+1.64%)
Aug 23, 2018 13.67 13.71 13.54 13.57 43,123 -0.06(-0.44%)
Aug 22, 2018 13.79 13.84 13.55 13.63 35,171 -0.08(-0.56%)
Aug 21, 2018 13.38 13.90 13.38 13.71 30,758 +0.29(+2.17%)
Aug 20, 2018 13.71 13.79 13.41 13.42 80,551 -0.19(-1.38%)
Aug 17, 2018 13.39 13.75 13.30 13.61 34,869 +0.24(+1.79%)
Aug 16, 2018 13.16 13.42 13.16 13.37 55,770 +0.19(+1.43%)
Aug 15, 2018 13.36 13.36 12.97 13.18 93,600 -0.14(-1.08%)
Aug 14, 2018 13.36 13.45 13.23 13.32 65,294 -0.04(-0.32%)
Aug 13, 2018 13.42 13.53 13.15 13.36 81,180 -0.10(-0.75%)
Aug 10, 2018 13.63 13.69 13.39 13.47 65,648 -0.27(-1.97%)
Aug 09, 2018 13.64 13.77 13.56 13.74 73,077 +0.06(+0.43%)
Aug 08, 2018 13.68 13.72 13.45 13.68 43,540 +0.12(+0.87%)
Aug 07, 2018 13.58 13.82 13.43 13.56 47,433 -0.01(-0.06%)
Aug 06, 2018 13.20 13.75 13.20 13.57 166,530 +0.32(+2.43%)
Aug 03, 2018 13.08 13.51 13.00 13.25 108,155 +0.25(+1.89%)
Aug 02, 2018 13.53 13.55 12.94 13.00 180,818 -0.50(-3.70%)
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.