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, 2021 26.45 26.68 26.00 26.27 56,811 -0.06(-0.23%)
Aug 30, 2021 26.19 26.48 26.11 26.33 49,707 +0.09(+0.34%)
Aug 27, 2021 26.41 26.41 26.00 26.24 31,079 +0.01(+0.04%)
Aug 26, 2021 26.56 26.56 25.98 26.23 45,360 -0.11(-0.42%)
Aug 25, 2021 26.42 26.78 26.31 26.34 69,720 -0.17(-0.64%)
Aug 24, 2021 26.58 26.81 26.13 26.51 74,848 -0.14(-0.53%)
Aug 23, 2021 26.95 26.95 26.50 26.65 79,024 -0.07(-0.26%)
Aug 20, 2021 26.72 26.98 26.56 26.72 94,569 -0.05(-0.19%)
Aug 19, 2021 26.46 26.94 26.37 26.77 110,594 +0.07(+0.26%)
Aug 18, 2021 26.80 27.02 26.59 26.70 138,664 -0.09(-0.34%)
Aug 17, 2021 27.12 27.15 26.57 26.79 88,439 -0.36(-1.33%)
Aug 16, 2021 26.79 27.29 26.61 27.15 115,443 +0.10(+0.37%)
Aug 13, 2021 26.39 27.09 26.32 27.05 83,622 +0.60(+2.27%)
Aug 12, 2021 26.54 26.65 26.30 26.45 125,980 +0.01(+0.04%)
Aug 11, 2021 26.22 26.89 26.16 26.44 71,791 +0.38(+1.46%)
Aug 10, 2021 25.13 26.50 25.12 26.06 123,970 +0.80(+3.17%)
Aug 09, 2021 24.30 25.27 24.15 25.26 151,696 +1.16(+4.81%)
Aug 06, 2021 23.92 24.31 23.91 24.10 253,190 +0.21(+0.88%)
Aug 05, 2021 23.10 24.07 23.10 23.89 139,956 +0.73(+3.15%)
Aug 04, 2021 23.34 23.53 22.76 23.16 117,980 -0.38(-1.61%)
Aug 03, 2021 23.78 23.97 23.29 23.54 118,780 -0.16(-0.68%)
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.