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%)
Aug 02, 2021 23.36 23.97 23.36 23.70 219,222 +0.35(+1.50%)
Jul 30, 2021 23.30 23.47 23.22 23.35 85,237 +0.06(+0.26%)
Jul 29, 2021 23.47 23.56 23.16 23.29 65,307 -0.08(-0.34%)
Jul 28, 2021 23.47 23.70 23.34 23.37 99,120 +0.05(+0.21%)
Jul 27, 2021 23.22 23.54 23.10 23.32 46,076 -0.01(-0.04%)
Jul 26, 2021 22.94 23.58 22.94 23.33 61,306 +0.35(+1.52%)
Jul 23, 2021 23.39 23.48 22.73 22.98 234,223 -0.49(-2.09%)
Jul 22, 2021 23.82 24.13 23.32 23.47 72,684 -0.34(-1.43%)
Jul 21, 2021 23.75 24.11 23.70 23.81 68,303 +0.14(+0.59%)
Jul 20, 2021 23.60 24.02 23.52 23.67 102,030 +0.31(+1.33%)
Jul 19, 2021 23.60 24.05 23.15 23.36 121,408 -0.57(-2.38%)
Jul 16, 2021 24.60 24.73 23.87 23.93 85,874 -0.66(-2.68%)
Jul 15, 2021 24.61 24.92 24.48 24.59 73,005 -0.13(-0.53%)
Jul 14, 2021 24.71 24.99 24.59 24.72 30,792 +0.01(+0.04%)
Jul 13, 2021 24.80 25.11 24.54 24.71 90,940 -0.12(-0.48%)
Jul 12, 2021 24.76 25.12 24.61 24.83 74,958 -0.11(-0.44%)
Jul 09, 2021 25.00 25.54 24.58 24.94 119,230 +0.00(+0.00%)
Jul 08, 2021 24.75 25.26 24.58 24.94 87,809 -0.13(-0.52%)
Jul 07, 2021 24.94 25.54 24.81 25.07 78,220 +0.04(+0.16%)
Jul 06, 2021 24.89 25.32 24.75 25.03 95,242 +0.18(+0.72%)
Jul 02, 2021 25.23 25.32 24.50 24.85 81,767 -0.34(-1.35%)
Jul 01, 2021 24.52 25.44 24.52 25.19 133,179 +0.67(+2.73%)
Jun 30, 2021 24.18 24.58 24.10 24.52 98,100 +0.28(+1.16%)
Jun 29, 2021 24.41 24.44 23.97 24.24 52,386 -0.03(-0.12%)
Jun 28, 2021 24.80 24.92 24.04 24.27 62,871 -0.63(-2.53%)
Jun 25, 2021 24.51 25.13 24.47 24.90 194,417 +0.41(+1.67%)
Jun 24, 2021 24.19 24.61 24.19 24.49 47,904 +0.30(+1.24%)
Jun 23, 2021 24.00 24.88 24.00 24.19 106,208 +0.19(+0.79%)
Jun 22, 2021 23.90 24.21 23.63 24.00 87,891 +0.11(+0.46%)
Jun 21, 2021 23.67 24.14 23.60 23.89 52,492 +0.37(+1.57%)
Jun 18, 2021 23.43 23.90 23.15 23.52 154,493 -0.27(-1.13%)
Jun 17, 2021 24.28 24.30 23.22 23.79 94,589 -0.27(-1.12%)
Jun 16, 2021 24.18 24.30 23.93 24.06 47,722 -0.06(-0.25%)
Jun 15, 2021 24.07 24.20 23.85 24.12 50,158 +0.10(+0.42%)
Jun 14, 2021 24.53 24.65 23.92 24.02 60,085 -0.40(-1.64%)
Jun 11, 2021 24.57 24.78 24.11 24.42 64,733 +0.04(+0.16%)
Jun 10, 2021 24.69 24.78 24.24 24.38 88,479 -0.33(-1.34%)
Jun 09, 2021 24.75 24.77 24.52 24.71 107,230 -0.01(-0.04%)
Jun 08, 2021 24.75 24.90 24.64 24.72 83,987 +0.02(+0.08%)
Jun 07, 2021 25.65 25.66 24.67 24.70 107,438 -0.85(-3.33%)
Jun 04, 2021 25.44 25.94 25.02 25.55 171,296 -0.02(-0.08%)
Jun 03, 2021 24.87 25.90 24.57 25.57 144,962 +0.72(+2.90%)
Jun 02, 2021 24.78 25.10 24.60 24.85 106,178 -0.06(-0.24%)
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.