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 (%)
Jan 29, 2021 16.77 17.27 16.76 17.00 64,200 +0.09(+0.53%)
Jan 28, 2021 16.97 17.18 16.60 16.91 70,230 +0.07(+0.42%)
Jan 27, 2021 17.32 17.45 16.64 16.84 77,452 -0.72(-4.10%)
Jan 26, 2021 17.68 17.81 17.45 17.56 53,860 -0.19(-1.07%)
Jan 25, 2021 18.16 18.17 17.50 17.75 52,279 -0.38(-2.10%)
Jan 22, 2021 17.64 18.21 17.53 18.13 71,400 +0.37(+2.08%)
Jan 21, 2021 17.75 17.93 17.42 17.76 97,965 +0.04(+0.23%)
Jan 20, 2021 17.69 17.75 17.52 17.72 74,953 +0.32(+1.84%)
Jan 19, 2021 17.77 17.77 17.28 17.40 125,058 -0.51(-2.85%)
Jan 15, 2021 17.86 18.00 17.68 17.91 94,600 -0.35(-1.92%)
Jan 14, 2021 18.42 18.64 18.13 18.26 353,382 +0.06(+0.33%)
Jan 13, 2021 18.28 18.39 18.10 18.20 96,546 -0.35(-1.89%)
Jan 12, 2021 17.87 18.57 17.83 18.55 67,036 +0.67(+3.75%)
Jan 11, 2021 18.10 18.22 17.65 17.88 69,352 -0.12(-0.67%)
Jan 08, 2021 18.08 18.20 17.76 18.00 157,300 -0.02(-0.11%)
Jan 07, 2021 17.78 18.44 17.74 18.02 87,389 +0.27(+1.52%)
Jan 06, 2021 17.14 17.88 16.99 17.75 173,843 +0.69(+4.04%)
Jan 05, 2021 16.98 17.30 16.88 17.06 70,528 -0.02(-0.12%)
Jan 04, 2021 17.24 17.36 16.98 17.08 66,148 -0.13(-0.76%)
Dec 31, 2020 17.21 17.21 17.21 30,728 -0.18(-1.04%)
Dec 30, 2020 17.07 17.64 17.07 17.39 30,728 +0.30(+1.76%)
Dec 29, 2020 17.23 17.47 17.09 17.09 47,296 -0.10(-0.58%)
Dec 28, 2020 17.64 17.64 17.06 17.19 37,402 -0.27(-1.55%)
Dec 24, 2020 17.63 17.74 17.46 17.46 25,800 -0.22(-1.24%)
Dec 23, 2020 17.67 18.06 17.52 17.68 52,171 +0.06(+0.34%)
Dec 22, 2020 17.46 17.68 17.38 17.62 69,399 +0.15(+0.86%)
Dec 21, 2020 17.16 17.60 17.16 17.47 57,515 +0.32(+1.87%)
Dec 18, 2020 17.45 18.21 16.92 17.15 225,700 -0.24(-1.38%)
Dec 17, 2020 17.77 17.86 17.37 17.39 78,807 -0.19(-1.08%)
Dec 16, 2020 17.90 17.90 17.44 17.58 42,961 -0.32(-1.79%)
Dec 15, 2020 17.45 18.20 17.39 17.90 69,910 +0.59(+3.41%)
Dec 14, 2020 17.63 17.86 17.18 17.31 49,003 -0.25(-1.42%)
Dec 11, 2020 17.73 18.01 17.46 17.56 47,400 -0.29(-1.62%)
Dec 10, 2020 17.56 18.13 17.50 17.85 101,864 +0.24(+1.36%)
Dec 09, 2020 18.00 18.06 17.39 17.61 97,952 -0.33(-1.84%)
Dec 08, 2020 18.18 18.40 17.71 17.94 91,259 -0.26(-1.43%)
Dec 07, 2020 18.33 18.44 18.09 18.20 93,342 -0.02(-0.11%)
Dec 04, 2020 18.02 18.47 17.95 18.22 257,500 +0.35(+1.96%)
Dec 03, 2020 17.92 18.29 17.63 17.87 66,486 -0.06(-0.33%)
Dec 02, 2020 18.15 18.47 17.83 17.93 39,432 -0.12(-0.66%)
Dec 01, 2020 18.01 18.22 17.87 18.05 70,043 +0.27(+1.52%)
Nov 30, 2020 18.30 18.31 17.73 17.78 122,224 -0.42(-2.31%)
Nov 27, 2020 18.22 18.37 18.02 18.20 52,900 -0.17(-0.93%)
Nov 25, 2020 18.20 18.81 17.89 18.37 82,100 +0.24(+1.32%)
Nov 24, 2020 18.03 18.38 17.98 18.13 176,644 +0.16(+0.89%)
Nov 23, 2020 17.98 18.20 17.90 17.97 27,531 +0.01(+0.06%)
Nov 20, 2020 18.02 18.46 17.65 17.96 46,300 -0.01(-0.06%)
Nov 19, 2020 17.94 18.20 17.72 17.97 42,985 +0.02(+0.11%)
Nov 18, 2020 18.20 18.50 17.91 17.95 81,653 -0.28(-1.54%)
Nov 17, 2020 18.02 18.30 17.59 18.23 184,818 +0.19(+1.05%)
Nov 16, 2020 17.45 18.05 17.41 18.04 127,900 +0.82(+4.76%)
Nov 13, 2020 17.13 17.41 17.05 17.22 32,600 +0.20(+1.18%)
Nov 12, 2020 17.38 17.67 16.90 17.02 82,566 -0.37(-2.13%)
Nov 11, 2020 17.39 17.93 17.28 17.39 43,199 +0.09(+0.52%)
Nov 10, 2020 17.63 17.66 17.02 17.30 121,006 -0.16(-0.92%)
Nov 09, 2020 17.64 17.74 17.08 17.46 136,655 +0.42(+2.46%)
Nov 06, 2020 16.96 17.14 16.71 17.04 64,600 +0.01(+0.06%)
Nov 05, 2020 16.32 17.11 16.32 17.03 57,193 +0.78(+4.80%)
Nov 04, 2020 16.15 16.49 15.91 16.25 61,228 +0.07(+0.43%)
Nov 03, 2020 16.40 16.58 16.13 16.18 82,071 -0.10(-0.61%)
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.