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 30, 2019 15.35 15.42 14.73 14.88 90,525 -0.40(-2.62%)
Aug 29, 2019 15.21 15.31 15.15 15.28 38,691 +0.20(+1.36%)
Aug 28, 2019 15.04 15.28 15.03 15.07 92,470 -0.04(-0.29%)
Aug 27, 2019 15.37 15.52 15.02 15.12 90,436 -0.26(-1.68%)
Aug 26, 2019 15.37 15.51 15.34 15.38 42,991 +0.04(+0.29%)
Aug 23, 2019 15.35 15.45 15.17 15.33 115,490 -0.09(-0.58%)
Aug 22, 2019 15.33 15.48 15.18 15.42 51,672 +0.12(+0.81%)
Aug 21, 2019 15.16 15.42 15.06 15.30 91,039 +0.24(+1.59%)
Aug 20, 2019 15.05 15.22 14.84 15.06 52,080 -0.03(-0.18%)
Aug 19, 2019 15.14 15.45 14.98 15.08 203,755 +0.12(+0.77%)
Aug 16, 2019 15.14 15.24 14.85 14.97 194,770 -0.09(-0.59%)
Aug 15, 2019 15.12 15.21 14.84 15.06 177,747 +0.16(+1.07%)
Aug 14, 2019 15.59 15.59 14.70 14.89 186,163 -0.78(-5.01%)
Aug 13, 2019 15.17 15.71 14.90 15.68 127,378 +0.63(+4.16%)
Aug 12, 2019 15.01 15.21 14.92 15.05 90,514 -0.06(-0.41%)
Aug 09, 2019 15.43 15.45 15.07 15.12 70,984 -0.28(-1.83%)
Aug 08, 2019 15.21 15.52 15.21 15.40 72,149 +0.27(+1.81%)
Aug 07, 2019 15.01 15.20 14.80 15.12 76,767 +0.08(+0.53%)
Aug 06, 2019 14.82 15.19 14.82 15.04 58,683 +0.20(+1.37%)
Aug 05, 2019 14.82 14.99 14.59 14.84 125,159 -0.04(-0.24%)
Aug 02, 2019 14.88 15.06 14.67 14.88 118,836 -0.01(-0.06%)
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.