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 (%)
May 31, 2019 12.73 12.74 12.51 12.62 45,130 -0.11(-0.83%)
May 30, 2019 12.88 12.91 12.50 12.73 75,895 -0.09(-0.69%)
May 29, 2019 12.96 13.02 12.70 12.81 74,583 -0.19(-1.49%)
May 28, 2019 13.10 13.14 12.94 13.01 61,463 -0.03(-0.20%)
May 24, 2019 13.05 13.08 12.94 13.03 59,758 +0.07(+0.54%)
May 23, 2019 13.05 13.13 12.81 12.96 60,884 -0.12(-0.94%)
May 22, 2019 13.10 13.23 12.97 13.09 87,437 +0.08(+0.61%)
May 21, 2019 13.08 13.31 12.94 13.01 110,450 -0.07(-0.54%)
May 20, 2019 12.89 13.25 12.81 13.08 98,841 +0.16(+1.23%)
May 17, 2019 12.62 12.99 12.62 12.92 78,695 +0.26(+2.02%)
May 16, 2019 12.64 12.70 12.51 12.66 76,829 +0.26(+2.13%)
May 15, 2019 12.32 12.50 12.29 12.40 74,562 +0.07(+0.57%)
May 14, 2019 12.43 12.43 12.27 12.33 51,625 +0.09(+0.71%)
May 13, 2019 12.36 12.36 12.16 12.24 43,793 -0.20(-1.61%)
May 10, 2019 12.24 12.47 12.24 12.44 37,219 +0.11(+0.92%)
May 09, 2019 12.27 12.37 12.06 12.33 55,315 -0.02(-0.14%)
May 08, 2019 12.40 12.43 12.23 12.35 42,507 -0.04(-0.35%)
May 07, 2019 12.18 12.50 12.16 12.39 82,937 +0.22(+1.79%)
May 06, 2019 11.98 12.27 11.98 12.17 392,768 +0.06(+0.50%)
May 03, 2019 12.24 12.24 12.02 12.11 67,797 +0.12(+1.02%)
May 02, 2019 12.03 12.03 11.75 11.99 32,837 +0.01(+0.07%)
May 01, 2019 12.11 12.20 11.95 11.98 101,026 -0.14(-1.15%)
Apr 30, 2019 12.08 12.21 12.03 12.12 124,581 +0.01(+0.07%)
Apr 29, 2019 12.07 12.20 11.94 12.11 84,193 -0.03(-0.22%)
Apr 26, 2019 12.32 12.32 11.70 12.14 488,210 +0.30(+2.51%)
Apr 25, 2019 12.27 12.27 11.81 11.84 100,875 -0.44(-3.56%)
Apr 24, 2019 12.33 12.49 12.25 12.28 84,865 -0.12(-0.99%)
Apr 23, 2019 12.18 12.43 12.07 12.40 106,743 +0.26(+2.16%)
Apr 22, 2019 12.17 12.24 12.08 12.14 67,791 +0.01(+0.07%)
Apr 18, 2019 12.04 12.24 11.99 12.13 64,247 +0.04(+0.36%)
Apr 17, 2019 12.23 12.23 11.98 12.08 57,434 -0.09(-0.72%)
Apr 16, 2019 12.06 12.20 12.06 12.17 157,865 +0.04(+0.36%)
Apr 15, 2019 12.22 12.23 12.00 12.13 47,002 -0.05(-0.43%)
Apr 12, 2019 12.03 12.19 12.03 12.18 64,705 +0.13(+1.09%)
Apr 11, 2019 12.02 12.20 11.93 12.05 84,311 -0.01(-0.07%)
Apr 10, 2019 12.02 12.13 11.88 12.06 39,441 +0.05(+0.44%)
Apr 09, 2019 12.12 12.13 11.86 12.01 29,679 -0.07(-0.58%)
Apr 08, 2019 12.02 12.19 12.01 12.08 86,717 +0.05(+0.44%)
Apr 05, 2019 12.13 12.18 11.97 12.02 89,213 -0.05(-0.43%)
Apr 04, 2019 12.00 12.27 11.96 12.08 71,786 +0.08(+0.66%)
Apr 03, 2019 11.96 12.06 11.68 12.00 161,755 +0.10(+0.88%)
Apr 02, 2019 12.05 12.15 11.81 11.89 81,039 -0.20(-1.66%)
Apr 01, 2019 11.39 12.17 11.39 12.09 122,112 +0.74(+6.54%)
Mar 29, 2019 11.37 11.53 11.24 11.35 71,347 -0.03(-0.23%)
Mar 28, 2019 11.27 11.42 11.18 11.38 39,236 +0.03(+0.23%)
Mar 27, 2019 11.33 11.45 11.30 11.35 43,408 +0.03(+0.23%)
Mar 26, 2019 11.40 11.53 11.26 11.33 366,842 -0.03(-0.31%)
Mar 25, 2019 11.22 11.39 11.08 11.36 51,758 +0.11(+1.01%)
Mar 22, 2019 11.37 11.37 11.10 11.25 47,068 -0.11(-1.00%)
Mar 21, 2019 11.50 11.53 11.32 11.36 77,062 -0.10(-0.84%)
Mar 20, 2019 11.56 11.67 11.43 11.46 54,108 -0.17(-1.50%)
Mar 19, 2019 11.38 11.72 11.35 11.63 99,672 +0.28(+2.46%)
Mar 18, 2019 11.37 11.52 11.33 11.35 217,630 -0.02(-0.15%)
Mar 15, 2019 11.44 11.56 11.36 11.37 108,911 -0.07(-0.61%)
Mar 14, 2019 11.61 11.61 11.33 11.44 38,339 -0.07(-0.61%)
Mar 13, 2019 11.95 11.95 11.45 11.51 70,911 -0.32(-2.73%)
Mar 12, 2019 11.70 11.88 11.55 11.83 78,850 +0.22(+1.88%)
Mar 11, 2019 11.75 11.94 11.37 11.61 85,917 -0.03(-0.30%)
Mar 08, 2019 11.38 11.66 11.13 11.65 87,724 +0.29(+2.54%)
Mar 07, 2019 11.70 11.84 11.27 11.36 106,998 -0.31(-2.62%)
Mar 06, 2019 11.57 11.69 11.48 11.67 93,781 +0.16(+1.37%)
Mar 05, 2019 11.61 11.68 11.43 11.51 50,548 -0.12(-1.05%)
Mar 04, 2019 11.63 11.72 11.50 11.63 107,686 +0.07(+0.60%)
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.