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 (%)
Mar 31, 2021 24.14 24.29 23.69 23.87 79,079 -0.25(-1.05%)
Mar 30, 2021 24.42 24.63 23.86 24.13 75,455 -0.31(-1.27%)
Mar 29, 2021 24.17 24.64 23.84 24.44 193,245 -0.24(-0.99%)
Mar 26, 2021 24.51 24.68 23.76 24.68 142,299 +0.38(+1.55%)
Mar 25, 2021 23.62 24.38 23.12 24.31 99,809 +0.69(+2.90%)
Mar 24, 2021 23.99 24.43 23.50 23.62 97,305 -0.17(-0.71%)
Mar 23, 2021 24.64 24.64 23.62 23.79 88,959 -0.77(-3.14%)
Mar 22, 2021 24.80 25.03 24.07 24.56 62,013 +0.00(+0.00%)
Mar 19, 2021 24.76 24.85 23.55 24.56 258,843 -0.12(-0.50%)
Mar 18, 2021 25.27 25.71 24.64 24.68 63,796 -0.76(-2.99%)
Mar 17, 2021 24.94 25.68 24.90 25.44 93,366 +0.31(+1.23%)
Mar 16, 2021 25.23 25.60 24.76 25.13 79,049 -0.24(-0.96%)
Mar 15, 2021 25.14 25.47 24.76 25.38 95,237 +0.50(+2.03%)
Mar 12, 2021 24.29 24.94 24.27 24.87 77,917 +0.38(+1.56%)
Mar 11, 2021 24.49 24.99 24.13 24.49 80,028 +0.30(+1.24%)
Mar 10, 2021 25.00 25.43 23.95 24.19 145,828 -0.57(-2.30%)
Mar 09, 2021 24.29 24.99 24.29 24.76 115,678 +0.49(+2.00%)
Mar 08, 2021 23.98 24.95 23.71 24.27 218,696 +0.53(+2.24%)
Mar 05, 2021 23.23 23.80 22.85 23.74 115,163 +0.49(+2.09%)
Mar 04, 2021 23.67 24.45 22.88 23.26 104,803 -0.50(-2.12%)
Mar 03, 2021 23.71 24.75 23.28 23.76 134,157 -0.15(-0.63%)
Mar 02, 2021 24.28 24.42 23.39 23.91 139,742 -0.50(-2.07%)
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.