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 (%)
Sep 30, 2019 13.78 14.10 13.56 13.94 153,529 +0.16(+1.16%)
Sep 27, 2019 13.69 13.92 13.61 13.78 41,495 +0.18(+1.31%)
Sep 26, 2019 13.65 13.70 13.47 13.61 113,964 -0.01(-0.07%)
Sep 25, 2019 13.47 13.64 13.38 13.61 77,861 +0.11(+0.79%)
Sep 24, 2019 13.68 13.85 13.47 13.51 57,460 -0.22(-1.62%)
Sep 23, 2019 13.78 13.93 13.73 13.73 65,039 -0.13(-0.96%)
Sep 20, 2019 14.27 14.41 13.82 13.86 79,954 -0.46(-3.23%)
Sep 19, 2019 14.90 14.90 14.15 14.33 82,472 -0.66(-4.39%)
Sep 18, 2019 15.00 15.10 14.69 14.98 95,771 -0.14(-0.94%)
Sep 17, 2019 15.62 15.81 15.00 15.13 55,922 -0.60(-3.84%)
Sep 16, 2019 15.98 15.98 15.60 15.73 69,351 -0.18(-1.12%)
Sep 13, 2019 15.90 16.30 15.86 15.91 86,252 +0.11(+0.68%)
Sep 12, 2019 15.66 15.97 15.66 15.80 53,953 +0.10(+0.62%)
Sep 11, 2019 15.58 15.73 15.39 15.70 77,879 +0.18(+1.15%)
Sep 10, 2019 15.31 15.59 15.12 15.53 60,490 +0.29(+1.93%)
Sep 09, 2019 15.52 15.52 15.15 15.23 59,681 -0.20(-1.32%)
Sep 06, 2019 15.38 15.52 15.25 15.44 96,372 +0.11(+0.70%)
Sep 05, 2019 15.36 15.36 15.20 15.33 53,674 +0.14(+0.94%)
Sep 04, 2019 14.97 15.34 14.89 15.19 56,935 +0.31(+2.09%)
Sep 03, 2019 14.85 15.14 14.74 14.88 112,181 +0.00(+0.00%)
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%)
Aug 01, 2019 14.60 15.01 14.47 14.89 154,175 +0.22(+1.50%)
Jul 31, 2019 14.58 15.15 14.42 14.67 129,169 +0.09(+0.61%)
Jul 30, 2019 14.78 14.84 14.36 14.58 130,729 -0.26(-1.78%)
Jul 29, 2019 14.91 15.10 14.76 14.84 135,292 -0.09(-0.59%)
Jul 26, 2019 15.19 15.19 14.73 14.93 87,653 -0.24(-1.57%)
Jul 25, 2019 14.78 15.72 14.60 15.17 75,352 -0.45(-2.88%)
Jul 24, 2019 15.49 15.66 15.43 15.62 57,176 +0.12(+0.80%)
Jul 23, 2019 15.12 15.52 15.12 15.49 103,214 +0.41(+2.75%)
Jul 22, 2019 15.33 15.36 15.05 15.08 85,877 -0.23(-1.50%)
Jul 19, 2019 15.35 15.47 15.26 15.31 101,260 -0.12(-0.80%)
Jul 18, 2019 15.59 15.67 15.29 15.43 146,150 -0.24(-1.52%)
Jul 17, 2019 15.79 15.91 15.59 15.67 90,533 -0.53(-3.27%)
Jul 16, 2019 16.06 16.38 15.96 16.20 130,237 +0.21(+1.32%)
Jul 15, 2019 16.63 16.76 15.70 15.99 213,004 -0.68(-4.07%)
Jul 12, 2019 17.04 17.04 16.31 16.67 354,922 -0.31(-1.82%)
Jul 11, 2019 17.34 17.64 16.74 16.98 415,885 -0.13(-0.77%)
Jul 10, 2019 16.39 17.40 16.19 17.11 205,599 +1.08(+6.77%)
Jul 09, 2019 15.75 16.06 15.46 16.02 97,110 +0.33(+2.08%)
Jul 08, 2019 15.68 15.79 15.49 15.70 66,130 +0.02(+0.11%)
Jul 05, 2019 15.54 15.73 15.41 15.68 27,781 -0.04(-0.28%)
Jul 03, 2019 15.65 15.72 15.46 15.72 50,686 +0.11(+0.73%)
Jul 02, 2019 15.26 15.74 15.26 15.61 123,159 +0.29(+1.90%)
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.