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, 2020 16.08 16.08 16.08 32,887 -0.17(-1.04%)
Dec 30, 2020 15.95 16.49 15.95 16.25 32,887 +0.28(+1.76%)
Dec 29, 2020 16.10 16.32 15.97 15.97 50,620 -0.09(-0.58%)
Dec 28, 2020 16.48 16.48 15.94 16.06 40,031 -0.25(-1.55%)
Dec 24, 2020 16.47 16.57 16.31 16.31 27,613 -0.21(-1.24%)
Dec 23, 2020 16.51 16.87 16.37 16.52 55,838 +0.06(+0.34%)
Dec 22, 2020 16.31 16.52 16.24 16.46 74,277 +0.14(+0.86%)
Dec 21, 2020 16.03 16.44 16.03 16.32 61,557 +0.30(+1.87%)
Dec 18, 2020 16.30 17.01 15.80 16.02 241,564 -0.22(-1.38%)
Dec 17, 2020 16.60 16.69 16.23 16.25 84,346 -0.18(-1.08%)
Dec 16, 2020 16.72 16.72 16.29 16.43 45,980 -0.30(-1.79%)
Dec 15, 2020 16.30 17.00 16.25 16.72 74,824 +0.55(+3.41%)
Dec 14, 2020 16.47 16.69 16.05 16.17 52,447 -0.23(-1.42%)
Dec 11, 2020 16.57 16.83 16.31 16.41 50,731 -0.27(-1.62%)
Dec 10, 2020 16.41 16.94 16.35 16.68 109,024 +0.22(+1.36%)
Dec 09, 2020 16.82 16.87 16.25 16.45 104,837 -0.31(-1.84%)
Dec 08, 2020 16.99 17.19 16.55 16.76 97,673 -0.24(-1.43%)
Dec 07, 2020 17.13 17.23 16.90 17.00 99,903 -0.02(-0.11%)
Dec 04, 2020 16.84 17.26 16.77 17.02 275,599 +0.33(+1.96%)
Dec 03, 2020 16.74 17.09 16.47 16.70 71,159 -0.06(-0.33%)
Dec 02, 2020 16.96 17.26 16.66 16.75 42,203 -0.11(-0.66%)
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.