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 (%)
Oct 05, 2021 24.75 24.75 24.75 0 +0.63(+2.61%)
Oct 04, 2021 24.25 24.28 23.75 24.12 548,255 -0.38(-1.55%)
Oct 01, 2021 24.00 24.73 24.00 24.50 308,924 -0.99(-3.88%)
Sep 30, 2021 25.70 25.88 25.17 25.49 397,759 -0.14(-0.55%)
Sep 29, 2021 25.51 25.78 25.36 25.63 347,672 +0.12(+0.47%)
Sep 28, 2021 25.78 25.88 25.34 25.51 282,663 -0.20(-0.78%)
Sep 27, 2021 25.18 25.77 25.18 25.71 334,138 +0.58(+2.31%)
Sep 24, 2021 25.45 25.65 25.04 25.13 383,509 -0.33(-1.30%)
Sep 23, 2021 25.32 25.94 25.31 25.46 707,089 +0.85(+3.45%)
Sep 22, 2021 23.89 24.73 23.79 24.61 147,887 +0.65(+2.71%)
Sep 21, 2021 24.09 24.37 23.86 23.96 63,941 -0.23(-0.95%)
Sep 20, 2021 24.22 24.45 23.72 24.19 120,410 -0.43(-1.75%)
Sep 17, 2021 24.83 25.09 24.56 24.62 243,918 -0.22(-0.89%)
Sep 16, 2021 25.02 25.07 24.62 24.84 86,189 -0.37(-1.47%)
Sep 15, 2021 24.97 25.28 24.92 25.21 108,082 +0.11(+0.44%)
Sep 14, 2021 25.11 25.44 24.93 25.10 131,398 +0.00(+0.00%)
Sep 13, 2021 25.30 25.34 24.88 25.10 160,923 -0.06(-0.24%)
Sep 10, 2021 25.48 25.59 24.98 25.16 84,078 -0.23(-0.91%)
Sep 09, 2021 25.83 25.83 25.37 25.39 59,703 -0.54(-2.08%)
Sep 08, 2021 26.17 26.23 25.80 25.93 81,496 -0.10(-0.38%)
Sep 07, 2021 26.26 26.44 25.87 26.03 90,833 -0.20(-0.76%)
Sep 03, 2021 25.96 26.31 25.90 26.23 130,449 +0.23(+0.88%)
Sep 02, 2021 26.05 26.28 25.66 26.00 90,979 +0.00(+0.00%)
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.