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 (%)
Jul 31, 2019 14.58 15.15 14.42 14.67 129,169 +0.09(+0.61%)
Jul 30, 2019 14.78 14.84 14.36 14.58 130,729 -0.26(-1.78%)
Jul 29, 2019 14.91 15.10 14.76 14.84 135,292 -0.09(-0.59%)
Jul 26, 2019 15.19 15.19 14.73 14.93 87,653 -0.24(-1.57%)
Jul 25, 2019 14.78 15.72 14.60 15.17 75,352 -0.45(-2.88%)
Jul 24, 2019 15.49 15.66 15.43 15.62 57,176 +0.12(+0.80%)
Jul 23, 2019 15.12 15.52 15.12 15.49 103,214 +0.41(+2.75%)
Jul 22, 2019 15.33 15.36 15.05 15.08 85,877 -0.23(-1.50%)
Jul 19, 2019 15.35 15.47 15.26 15.31 101,260 -0.12(-0.80%)
Jul 18, 2019 15.59 15.67 15.29 15.43 146,150 -0.24(-1.52%)
Jul 17, 2019 15.79 15.91 15.59 15.67 90,533 -0.53(-3.27%)
Jul 16, 2019 16.06 16.38 15.96 16.20 130,237 +0.21(+1.32%)
Jul 15, 2019 16.63 16.76 15.70 15.99 213,004 -0.68(-4.07%)
Jul 12, 2019 17.04 17.04 16.31 16.67 354,922 -0.31(-1.82%)
Jul 11, 2019 17.34 17.64 16.74 16.98 415,885 -0.13(-0.77%)
Jul 10, 2019 16.39 17.40 16.19 17.11 205,599 +1.08(+6.77%)
Jul 09, 2019 15.75 16.06 15.46 16.02 97,110 +0.33(+2.08%)
Jul 08, 2019 15.68 15.79 15.49 15.70 66,130 +0.02(+0.11%)
Jul 05, 2019 15.54 15.73 15.41 15.68 27,781 -0.04(-0.28%)
Jul 03, 2019 15.65 15.72 15.46 15.72 50,686 +0.11(+0.73%)
Jul 02, 2019 15.26 15.74 15.26 15.61 123,159 +0.29(+1.90%)
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.