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 (%)
Nov 30, 2017 16.39 16.61 16.32 16.56 88,808 +0.04(+0.25%)
Nov 29, 2017 16.56 16.63 16.46 16.52 56,035 -0.04(-0.25%)
Nov 28, 2017 16.57 16.58 16.44 16.56 88,357 +0.08(+0.46%)
Nov 27, 2017 16.51 16.67 16.45 16.49 59,300 -0.01(-0.05%)
Nov 24, 2017 16.51 16.60 16.41 16.50 29,584 +0.02(+0.15%)
Nov 22, 2017 16.54 16.67 16.31 16.47 103,785 -0.05(-0.30%)
Nov 21, 2017 16.51 16.57 16.42 16.52 57,089 +0.06(+0.35%)
Nov 20, 2017 16.47 16.51 16.31 16.46 56,237 +0.01(+0.05%)
Nov 17, 2017 16.43 16.59 16.36 16.46 94,720 +0.07(+0.41%)
Nov 16, 2017 16.45 16.61 16.38 16.39 54,707 +0.02(+0.10%)
Nov 15, 2017 16.32 16.55 16.31 16.37 69,232 +0.01(+0.05%)
Nov 14, 2017 16.45 16.52 16.25 16.36 89,894 -0.14(-0.85%)
Nov 13, 2017 16.60 16.66 16.39 16.50 40,952 -0.11(-0.65%)
Nov 10, 2017 16.58 16.84 16.58 16.61 78,178 +0.03(+0.20%)
Nov 09, 2017 16.65 16.72 16.43 16.58 111,913 -0.15(-0.89%)
Nov 08, 2017 17.11 17.11 16.67 16.73 78,669 -0.29(-1.70%)
Nov 07, 2017 17.35 17.35 16.92 17.02 56,277 -0.26(-1.49%)
Nov 06, 2017 17.67 17.67 16.98 17.27 49,075 -0.37(-2.11%)
Nov 03, 2017 17.71 18.14 17.32 17.65 149,496 +0.02(+0.09%)
Nov 02, 2017 17.93 17.97 17.35 17.63 84,912 -0.33(-1.84%)
Nov 01, 2017 17.97 18.49 17.80 17.96 123,467 +0.21(+1.17%)
Oct 31, 2017 17.41 18.19 17.41 17.75 147,073 +0.89(+5.25%)
Oct 30, 2017 17.11 17.22 16.84 16.87 124,004 -0.21(-1.21%)
Oct 27, 2017 17.11 17.21 17.00 17.08 89,502 -0.01(-0.05%)
Oct 26, 2017 17.14 17.14 16.60 17.08 206,036 -0.44(-2.50%)
Oct 25, 2017 17.79 17.79 17.31 17.52 112,697 -0.01(-0.05%)
Oct 24, 2017 17.51 17.73 17.32 17.53 155,912 -0.02(-0.14%)
Oct 23, 2017 17.46 17.62 17.38 17.56 27,055 +0.17(+1.00%)
Oct 20, 2017 17.46 17.63 17.32 17.38 25,281 -0.11(-0.62%)
Oct 19, 2017 17.60 17.61 17.25 17.49 118,069 -0.16(-0.89%)
Oct 18, 2017 17.42 17.85 17.31 17.65 100,588 +0.35(+2.01%)
Oct 17, 2017 17.39 17.56 17.23 17.30 131,645 -0.19(-1.09%)
Oct 16, 2017 17.35 17.51 17.23 17.49 55,848 +0.08(+0.48%)
Oct 13, 2017 17.35 17.51 17.18 17.41 58,907 +0.16(+0.91%)
Oct 12, 2017 17.37 17.54 17.22 17.25 28,888 -0.29(-1.65%)
Oct 11, 2017 17.56 17.82 17.33 17.54 218,482 +0.04(+0.24%)
Oct 10, 2017 17.57 17.84 17.44 17.50 59,785 +0.00(+0.00%)
Oct 09, 2017 17.66 17.85 17.46 17.50 21,092 -0.05(-0.28%)
Oct 06, 2017 17.73 17.75 17.44 17.55 23,327 -0.04(-0.24%)
Oct 05, 2017 17.76 17.76 17.51 17.59 13,317 -0.05(-0.28%)
Oct 04, 2017 17.73 18.00 17.56 17.64 36,237 -0.12(-0.65%)
Oct 03, 2017 17.75 17.94 17.67 17.75 27,667 +0.02(+0.09%)
Oct 02, 2017 17.74 17.94 17.66 17.74 53,784 +0.01(+0.05%)
Sep 29, 2017 17.66 17.91 17.52 17.73 73,112 +0.09(+0.52%)
Sep 28, 2017 17.34 18.16 17.22 17.64 105,604 +0.34(+1.96%)
Sep 27, 2017 17.38 17.38 17.18 17.30 79,533 +0.02(+0.10%)
Sep 26, 2017 17.46 17.46 17.24 17.28 27,404 +0.08(+0.48%)
Sep 25, 2017 17.06 17.28 17.04 17.20 43,409 +0.05(+0.29%)
Sep 22, 2017 16.98 17.18 16.46 17.15 167,290 +0.02(+0.14%)
Sep 21, 2017 17.21 17.41 17.11 17.13 58,291 -0.14(-0.81%)
Sep 20, 2017 17.29 17.43 17.20 17.27 47,080 -0.02(-0.10%)
Sep 19, 2017 17.27 17.34 17.13 17.28 49,453 +0.02(+0.14%)
Sep 18, 2017 17.23 17.34 17.08 17.26 79,805 +0.07(+0.39%)
Sep 15, 2017 17.43 17.43 17.13 17.19 89,830 -0.19(-1.10%)
Sep 14, 2017 17.36 17.54 17.35 17.38 111,528 -0.07(-0.38%)
Sep 13, 2017 17.39 17.80 17.22 17.45 106,780 +0.17(+0.96%)
Sep 12, 2017 17.21 17.35 17.21 17.28 32,944 +0.11(+0.63%)
Sep 11, 2017 17.07 17.18 16.99 17.18 48,201 +0.17(+1.02%)
Sep 08, 2017 16.98 17.23 16.85 17.00 64,755 +0.02(+0.15%)
Sep 07, 2017 17.05 17.05 16.74 16.98 34,495 -0.09(-0.53%)
Sep 06, 2017 17.31 17.31 17.02 17.07 29,576 -0.22(-1.25%)
Sep 05, 2017 17.31 17.39 17.20 17.28 48,858 +0.04(+0.24%)
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.