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 (%)
Dec 31, 2019 17.64 17.79 17.42 17.54 55,157 -0.19(-1.06%)
Dec 30, 2019 17.84 17.92 17.63 17.72 34,615 -0.10(-0.55%)
Dec 27, 2019 17.91 18.00 17.78 17.82 46,783 -0.09(-0.50%)
Dec 26, 2019 17.79 17.98 17.79 17.91 48,160 +0.10(+0.55%)
Dec 24, 2019 17.89 18.27 17.81 17.81 50,244 -0.04(-0.25%)
Dec 23, 2019 17.64 17.87 17.57 17.86 165,622 +0.17(+0.96%)
Dec 20, 2019 17.62 17.83 17.52 17.69 151,514 +0.07(+0.41%)
Dec 19, 2019 17.51 17.63 17.36 17.62 188,572 +0.11(+0.61%)
Dec 18, 2019 17.58 17.58 17.38 17.51 53,400 -0.13(-0.71%)
Dec 17, 2019 17.60 17.79 17.49 17.63 62,363 +0.05(+0.31%)
Dec 16, 2019 17.87 17.94 17.44 17.58 251,377 -0.25(-1.41%)
Dec 13, 2019 17.73 17.86 17.60 17.83 82,735 +0.10(+0.56%)
Dec 12, 2019 17.23 17.83 17.20 17.73 162,757 +0.56(+3.23%)
Dec 11, 2019 16.86 17.31 16.81 17.18 192,764 +0.31(+1.86%)
Dec 10, 2019 16.95 17.08 16.64 16.86 115,232 -0.11(-0.63%)
Dec 09, 2019 17.04 17.11 16.86 16.97 122,536 -0.13(-0.73%)
Dec 06, 2019 16.93 17.30 16.93 17.10 304,257 +0.19(+1.11%)
Dec 05, 2019 16.69 17.04 16.69 16.91 179,641 +0.21(+1.23%)
Dec 04, 2019 16.58 16.87 16.56 16.70 250,066 +0.13(+0.76%)
Dec 03, 2019 16.34 16.64 16.28 16.58 140,528 +0.09(+0.54%)
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.