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 (%)
Aug 31, 2021 25.00 25.22 24.58 24.83 60,098 -0.06(-0.23%)
Aug 30, 2021 24.76 25.03 24.68 24.89 52,583 +0.09(+0.34%)
Aug 27, 2021 24.97 24.97 24.58 24.80 32,877 +0.01(+0.04%)
Aug 26, 2021 25.11 25.11 24.56 24.80 47,984 -0.10(-0.42%)
Aug 25, 2021 24.97 25.32 24.87 24.90 73,754 -0.16(-0.64%)
Aug 24, 2021 25.13 25.34 24.70 25.06 79,178 -0.13(-0.53%)
Aug 23, 2021 25.48 25.48 25.05 25.19 83,596 -0.07(-0.26%)
Aug 20, 2021 25.26 25.50 25.11 25.26 100,040 -0.05(-0.19%)
Aug 19, 2021 25.01 25.47 24.93 25.31 116,993 +0.07(+0.26%)
Aug 18, 2021 25.33 25.55 25.14 25.24 146,687 -0.09(-0.34%)
Aug 17, 2021 25.64 25.66 25.12 25.32 93,556 -0.34(-1.33%)
Aug 16, 2021 25.32 25.80 25.15 25.66 122,122 +0.09(+0.37%)
Aug 13, 2021 24.95 25.61 24.88 25.57 88,460 +0.57(+2.27%)
Aug 12, 2021 25.09 25.19 24.86 25.00 133,269 +0.01(+0.04%)
Aug 11, 2021 24.79 25.42 24.73 24.99 75,944 +0.36(+1.46%)
Aug 10, 2021 23.76 25.05 23.75 24.63 131,143 +0.76(+3.17%)
Aug 09, 2021 22.97 23.89 22.83 23.88 160,473 +1.10(+4.81%)
Aug 06, 2021 22.61 22.98 22.60 22.78 267,840 +0.20(+0.88%)
Aug 05, 2021 21.84 22.75 21.84 22.58 148,054 +0.69(+3.15%)
Aug 04, 2021 22.06 22.24 21.52 21.89 124,806 -0.36(-1.61%)
Aug 03, 2021 22.48 22.66 22.02 22.25 125,652 -0.15(-0.68%)
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.