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%)
Aug 01, 2018 13.52 13.67 13.23 13.50 138,319 +0.06(+0.44%)
Jul 31, 2018 13.46 13.55 13.22 13.44 297,856 -0.02(-0.13%)
Jul 30, 2018 14.02 14.02 13.28 13.46 179,680 -0.55(-3.93%)
Jul 27, 2018 13.75 14.50 13.48 14.01 180,652 +0.45(+3.31%)
Jul 26, 2018 13.79 12.51 13.56 1,095,761 -0.58(-4.13%)
Jul 25, 2018 14.23 14.24 13.92 14.14 37,253 -0.04(-0.30%)
Jul 24, 2018 14.11 14.37 14.00 14.19 124,872 +0.16(+1.15%)
Jul 23, 2018 14.05 14.13 13.92 14.03 33,828 +0.08(+0.61%)
Jul 20, 2018 14.33 14.33 13.83 13.94 257,604 -0.41(-2.89%)
Jul 19, 2018 14.13 14.43 13.96 14.36 50,844 +0.17(+1.19%)
Jul 18, 2018 14.21 14.25 13.98 14.19 140,477 -0.06(-0.42%)
Jul 17, 2018 14.02 14.36 14.02 14.25 44,041 +0.24(+1.69%)
Jul 16, 2018 14.18 14.21 13.84 14.01 84,384 -0.12(-0.84%)
Jul 13, 2018 14.30 14.36 14.09 14.13 50,593 -0.21(-1.48%)
Jul 12, 2018 14.58 14.59 14.24 14.34 88,161 -0.16(-1.11%)
Jul 11, 2018 14.31 14.72 14.19 14.50 82,195 +0.09(+0.65%)
Jul 10, 2018 14.16 14.43 13.94 14.41 135,940 +0.31(+2.22%)
Jul 09, 2018 14.19 14.19 13.93 14.09 89,274 -0.05(-0.36%)
Jul 06, 2018 14.05 14.23 13.87 14.14 63,636 +0.04(+0.30%)
Jul 05, 2018 14.14 14.15 13.96 14.10 52,264 +0.05(+0.36%)
Jul 03, 2018 14.05 14.05 14.05 0 -0.16(-1.13%)
Jul 02, 2018 14.09 14.21 13.96 14.21 119,951 +0.14(+0.96%)
Jun 29, 2018 14.22 14.33 14.05 14.08 120,718 -0.08(-0.60%)
Jun 28, 2018 14.14 14.22 14.00 14.16 96,976 +0.14(+1.03%)
Jun 27, 2018 13.75 14.24 13.59 14.02 169,705 +0.36(+2.67%)
Jun 26, 2018 14.14 14.25 13.53 13.65 409,647 -0.41(-2.89%)
Jun 25, 2018 14.00 14.29 13.89 14.06 168,078 -0.02(-0.12%)
Jun 22, 2018 14.13 14.19 13.96 14.08 355,144 +0.08(+0.54%)
Jun 21, 2018 14.14 14.14 13.93 14.00 109,194 -0.16(-1.14%)
Jun 20, 2018 14.14 14.28 14.06 14.16 53,063 +0.12(+0.84%)
Jun 19, 2018 14.26 14.32 14.00 14.04 100,264 -0.21(-1.49%)
Jun 18, 2018 14.14 14.31 14.01 14.25 92,726 +0.11(+0.78%)
Jun 15, 2018 14.13 14.13 14.14 272,128 +0.02(+0.12%)
Jun 14, 2018 14.03 14.30 14.03 14.13 92,060 +0.11(+0.79%)
Jun 13, 2018 14.30 14.36 13.92 14.02 138,012 -0.34(-2.36%)
Jun 12, 2018 14.35 14.45 14.25 14.36 126,816 +0.05(+0.36%)
Jun 11, 2018 14.31 14.41 14.16 14.30 52,699 +0.01(+0.06%)
Jun 08, 2018 14.30 14.32 14.04 14.30 49,567 -0.02(-0.12%)
Jun 07, 2018 14.36 14.42 14.25 14.31 67,565 -0.03(-0.18%)
Jun 06, 2018 14.21 14.34 67,197 -0.13(-0.88%)
Jun 05, 2018 14.63 14.72 14.40 14.47 85,280 -0.14(-0.93%)
Jun 04, 2018 14.58 14.83 14.51 14.60 99,969 +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.