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 (%)
Oct 31, 2019 16.70 17.01 16.50 16.60 128,680 +0.16(+0.97%)
Oct 30, 2019 16.45 16.59 16.10 16.44 59,524 -0.03(-0.16%)
Oct 29, 2019 15.86 16.55 15.66 16.47 132,276 +0.52(+3.23%)
Oct 28, 2019 16.01 16.05 15.86 15.95 70,842 -0.01(-0.06%)
Oct 25, 2019 15.87 16.08 15.87 15.96 104,357 +0.07(+0.45%)
Oct 24, 2019 16.06 16.10 15.70 15.89 84,443 -0.14(-0.89%)
Oct 23, 2019 15.97 16.08 15.79 16.03 160,489 +0.04(+0.22%)
Oct 22, 2019 15.89 16.08 15.76 16.00 123,347 +0.09(+0.56%)
Oct 21, 2019 15.78 15.97 15.72 15.91 82,725 +0.24(+1.53%)
Oct 18, 2019 15.30 15.70 15.30 15.67 52,291 +0.25(+1.61%)
Oct 17, 2019 15.14 15.44 15.14 15.42 61,608 +0.30(+2.00%)
Oct 16, 2019 14.98 15.22 14.96 15.12 135,189 +0.10(+0.65%)
Oct 15, 2019 14.96 15.10 14.81 15.02 58,320 +0.11(+0.72%)
Oct 14, 2019 14.88 14.93 14.73 14.91 51,547 +0.04(+0.30%)
Oct 11, 2019 14.51 15.00 14.41 14.87 44,869 +0.52(+3.66%)
Oct 10, 2019 14.44 14.46 14.29 14.34 56,743 -0.05(-0.37%)
Oct 09, 2019 14.36 14.48 14.12 14.40 65,389 +0.14(+1.00%)
Oct 08, 2019 14.36 14.36 14.10 14.25 84,040 -0.12(-0.87%)
Oct 07, 2019 14.36 14.44 14.26 14.38 75,414 -0.02(-0.12%)
Oct 04, 2019 14.11 14.64 13.96 14.40 89,063 +0.28(+1.95%)
Oct 03, 2019 14.00 14.23 13.89 14.12 49,777 +0.16(+1.15%)
Oct 02, 2019 14.06 14.06 13.68 13.96 106,372 -0.17(-1.20%)
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.