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 +0.26(+1.07%)
Sep 30, 2021 24.44 24.61 23.94 24.24 418,270 -0.13(-0.55%)
Sep 29, 2021 24.26 24.52 24.12 24.37 365,600 +0.11(+0.47%)
Sep 28, 2021 24.52 24.61 24.10 24.26 297,239 -0.19(-0.78%)
Sep 27, 2021 23.95 24.51 23.95 24.45 351,368 +0.55(+2.31%)
Sep 24, 2021 24.20 24.39 23.81 23.90 403,285 -0.31(-1.30%)
Sep 23, 2021 24.08 24.67 24.07 24.21 743,551 +0.81(+3.45%)
Sep 22, 2021 22.72 23.52 22.62 23.40 155,513 +0.62(+2.71%)
Sep 21, 2021 22.91 23.17 22.69 22.79 67,238 -0.22(-0.95%)
Sep 20, 2021 23.03 23.25 22.56 23.00 126,619 -0.41(-1.75%)
Sep 17, 2021 23.61 23.86 23.36 23.41 256,496 -0.21(-0.89%)
Sep 16, 2021 23.79 23.84 23.42 23.62 90,633 -0.21(-0.88%)
Sep 15, 2021 23.60 23.90 23.56 23.83 114,335 +0.10(+0.44%)
Sep 14, 2021 23.74 24.05 23.57 23.73 139,000 +0.00(+0.00%)
Sep 13, 2021 23.92 23.95 23.52 23.73 170,234 -0.06(-0.24%)
Sep 10, 2021 24.09 24.19 23.61 23.78 88,942 -0.22(-0.91%)
Sep 09, 2021 24.42 24.42 23.98 24.00 63,157 -0.51(-2.08%)
Sep 08, 2021 24.74 24.80 24.39 24.51 86,211 -0.09(-0.38%)
Sep 07, 2021 24.82 24.99 24.45 24.61 96,088 -0.19(-0.76%)
Sep 03, 2021 24.54 24.87 24.48 24.80 137,997 +0.22(+0.88%)
Sep 02, 2021 24.63 24.84 24.26 24.58 96,243 +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.