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 (%)
Apr 30, 2021 25.29 25.46 24.86 25.24 124,951 +0.08(+0.34%)
Apr 29, 2021 25.80 26.11 24.36 25.15 190,862 -0.66(-2.55%)
Apr 28, 2021 25.89 26.38 25.54 25.81 57,507 -0.08(-0.33%)
Apr 27, 2021 26.04 26.12 25.71 25.89 117,294 +0.01(+0.04%)
Apr 26, 2021 26.23 26.46 25.83 25.89 50,041 -0.31(-1.18%)
Apr 23, 2021 25.57 26.62 25.57 26.20 100,472 +0.66(+2.58%)
Apr 22, 2021 25.69 25.76 25.26 25.54 134,876 -0.06(-0.22%)
Apr 21, 2021 25.26 25.69 25.23 25.59 90,997 +0.21(+0.81%)
Apr 20, 2021 25.21 25.57 24.90 25.39 241,272 +0.08(+0.33%)
Apr 19, 2021 25.43 25.79 25.05 25.30 88,953 -0.07(-0.26%)
Apr 16, 2021 25.32 25.42 25.05 25.37 116,330 +0.28(+1.12%)
Apr 15, 2021 24.84 25.36 24.84 25.09 67,290 +0.26(+1.06%)
Apr 14, 2021 25.17 25.84 24.71 24.82 90,587 -0.23(-0.90%)
Apr 13, 2021 25.38 25.49 24.84 25.05 88,123 -0.18(-0.71%)
Apr 12, 2021 24.42 25.43 24.42 25.23 231,471 +0.74(+3.03%)
Apr 09, 2021 24.18 24.49 23.87 24.49 107,283 +0.37(+1.52%)
Apr 08, 2021 24.33 24.47 24.00 24.12 73,479 -0.26(-1.08%)
Apr 07, 2021 24.80 24.80 24.26 24.38 77,370 -0.41(-1.67%)
Apr 06, 2021 24.71 24.84 24.47 24.80 134,088 +0.23(+0.92%)
Apr 05, 2021 24.14 24.99 23.99 24.57 209,582 +0.61(+2.55%)
Apr 01, 2021 23.87 24.27 23.69 23.96 117,926 +0.08(+0.35%)
Mar 31, 2021 24.14 24.29 23.69 23.87 79,079 -0.25(-1.05%)
Mar 30, 2021 24.42 24.63 23.86 24.13 75,455 -0.31(-1.27%)
Mar 29, 2021 24.17 24.64 23.84 24.44 193,245 -0.24(-0.99%)
Mar 26, 2021 24.51 24.68 23.76 24.68 142,299 +0.38(+1.55%)
Mar 25, 2021 23.62 24.38 23.12 24.31 99,809 +0.69(+2.90%)
Mar 24, 2021 23.99 24.43 23.50 23.62 97,305 -0.17(-0.71%)
Mar 23, 2021 24.64 24.64 23.62 23.79 88,959 -0.77(-3.14%)
Mar 22, 2021 24.80 25.03 24.07 24.56 62,013 +0.00(+0.00%)
Mar 19, 2021 24.76 24.85 23.55 24.56 258,843 -0.12(-0.50%)
Mar 18, 2021 25.27 25.71 24.64 24.68 63,796 -0.76(-2.99%)
Mar 17, 2021 24.94 25.68 24.90 25.44 93,366 +0.31(+1.23%)
Mar 16, 2021 25.23 25.60 24.76 25.13 79,049 -0.24(-0.96%)
Mar 15, 2021 25.14 25.47 24.76 25.38 95,237 +0.50(+2.03%)
Mar 12, 2021 24.29 24.94 24.27 24.87 77,917 +0.38(+1.56%)
Mar 11, 2021 24.49 24.99 24.13 24.49 80,028 +0.30(+1.24%)
Mar 10, 2021 25.00 25.43 23.95 24.19 145,828 -0.57(-2.30%)
Mar 09, 2021 24.29 24.99 24.29 24.76 115,678 +0.49(+2.00%)
Mar 08, 2021 23.98 24.95 23.71 24.27 218,696 +0.53(+2.24%)
Mar 05, 2021 23.23 23.80 22.85 23.74 115,163 +0.49(+2.09%)
Mar 04, 2021 23.67 24.45 22.88 23.26 104,803 -0.50(-2.12%)
Mar 03, 2021 23.71 24.75 23.28 23.76 134,157 -0.15(-0.63%)
Mar 02, 2021 24.28 24.42 23.39 23.91 139,742 -0.50(-2.07%)
Mar 01, 2021 23.94 24.74 23.70 24.41 275,009 +0.74(+3.12%)
Feb 26, 2021 23.43 24.06 22.90 23.68 333,288 +0.08(+0.36%)
Feb 25, 2021 23.73 23.73 22.04 23.59 449,982 +1.86(+8.56%)
Feb 24, 2021 22.41 23.08 21.67 21.73 586,190 -0.69(-3.08%)
Feb 23, 2021 18.97 22.49 18.96 22.42 778,566 +3.97(+21.52%)
Feb 22, 2021 18.79 18.91 18.30 18.45 58,503 -0.32(-1.69%)
Feb 19, 2021 18.89 19.00 18.69 18.77 46,129 +0.34(+1.82%)
Feb 18, 2021 18.52 18.65 18.22 18.43 83,184 -0.07(-0.40%)
Feb 17, 2021 18.23 18.82 18.01 18.51 127,643 +0.47(+2.59%)
Feb 16, 2021 17.75 18.77 17.75 18.04 147,777 +0.88(+5.12%)
Feb 12, 2021 17.10 17.23 16.82 17.16 56,939 -0.02(-0.11%)
Feb 11, 2021 17.66 17.66 17.09 17.18 37,547 -0.31(-1.76%)
Feb 10, 2021 17.71 18.02 17.48 17.49 51,666 -0.11(-0.64%)
Feb 09, 2021 17.41 17.70 17.18 17.60 48,236 +0.08(+0.48%)
Feb 08, 2021 17.50 17.61 17.29 17.52 53,631 +0.16(+0.91%)
Feb 05, 2021 17.02 17.51 16.95 17.36 60,471 +0.41(+2.43%)
Feb 04, 2021 16.93 17.10 16.54 16.95 80,729 +0.04(+0.22%)
Feb 03, 2021 16.72 17.16 16.40 16.91 44,223 +0.32(+1.91%)
Feb 02, 2021 16.47 16.97 16.33 16.59 66,703 +0.27(+1.66%)
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.