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, 2017 17.41 18.19 17.41 17.75 147,073 +0.89(+5.25%)
Oct 30, 2017 17.11 17.22 16.84 16.87 124,004 -0.21(-1.21%)
Oct 27, 2017 17.11 17.21 17.00 17.08 89,502 -0.01(-0.05%)
Oct 26, 2017 17.14 17.14 16.60 17.08 206,036 -0.44(-2.50%)
Oct 25, 2017 17.79 17.79 17.31 17.52 112,697 -0.01(-0.05%)
Oct 24, 2017 17.51 17.73 17.32 17.53 155,912 -0.02(-0.14%)
Oct 23, 2017 17.46 17.62 17.38 17.56 27,055 +0.17(+1.00%)
Oct 20, 2017 17.46 17.63 17.32 17.38 25,281 -0.11(-0.62%)
Oct 19, 2017 17.60 17.61 17.25 17.49 118,069 -0.16(-0.89%)
Oct 18, 2017 17.42 17.85 17.31 17.65 100,588 +0.35(+2.01%)
Oct 17, 2017 17.39 17.56 17.23 17.30 131,645 -0.19(-1.09%)
Oct 16, 2017 17.35 17.51 17.23 17.49 55,848 +0.08(+0.48%)
Oct 13, 2017 17.35 17.51 17.18 17.41 58,907 +0.16(+0.91%)
Oct 12, 2017 17.37 17.54 17.22 17.25 28,888 -0.29(-1.65%)
Oct 11, 2017 17.56 17.82 17.33 17.54 218,482 +0.04(+0.24%)
Oct 10, 2017 17.57 17.84 17.44 17.50 59,785 +0.00(+0.00%)
Oct 09, 2017 17.66 17.85 17.46 17.50 21,092 -0.05(-0.28%)
Oct 06, 2017 17.73 17.75 17.44 17.55 23,327 -0.04(-0.24%)
Oct 05, 2017 17.76 17.76 17.51 17.59 13,317 -0.05(-0.28%)
Oct 04, 2017 17.73 18.00 17.56 17.64 36,237 -0.12(-0.65%)
Oct 03, 2017 17.75 17.94 17.67 17.75 27,667 +0.02(+0.09%)
Oct 02, 2017 17.74 17.94 17.66 17.74 53,784 +0.01(+0.05%)
Sep 29, 2017 17.66 17.91 17.52 17.73 73,112 +0.09(+0.52%)
Sep 28, 2017 17.34 18.16 17.22 17.64 105,604 +0.34(+1.96%)
Sep 27, 2017 17.38 17.38 17.18 17.30 79,533 +0.02(+0.10%)
Sep 26, 2017 17.46 17.46 17.24 17.28 27,404 +0.08(+0.48%)
Sep 25, 2017 17.06 17.28 17.04 17.20 43,409 +0.05(+0.29%)
Sep 22, 2017 16.98 17.18 16.46 17.15 167,290 +0.02(+0.14%)
Sep 21, 2017 17.21 17.41 17.11 17.13 58,291 -0.14(-0.81%)
Sep 20, 2017 17.29 17.43 17.20 17.27 47,080 -0.02(-0.10%)
Sep 19, 2017 17.27 17.34 17.13 17.28 49,453 +0.02(+0.14%)
Sep 18, 2017 17.23 17.34 17.08 17.26 79,805 +0.07(+0.39%)
Sep 15, 2017 17.43 17.43 17.13 17.19 89,830 -0.19(-1.10%)
Sep 14, 2017 17.36 17.54 17.35 17.38 111,528 -0.07(-0.38%)
Sep 13, 2017 17.39 17.80 17.22 17.45 106,780 +0.17(+0.96%)
Sep 12, 2017 17.21 17.35 17.21 17.28 32,944 +0.11(+0.63%)
Sep 11, 2017 17.07 17.18 16.99 17.18 48,201 +0.17(+1.02%)
Sep 08, 2017 16.98 17.23 16.85 17.00 64,755 +0.02(+0.15%)
Sep 07, 2017 17.05 17.05 16.74 16.98 34,495 -0.09(-0.53%)
Sep 06, 2017 17.31 17.31 17.02 17.07 29,576 -0.22(-1.25%)
Sep 05, 2017 17.31 17.39 17.20 17.28 48,858 +0.04(+0.24%)
Sep 01, 2017 17.30 17.31 17.17 17.24 65,271 +0.02(+0.14%)
Aug 31, 2017 17.06 17.43 17.03 17.22 87,684 +0.14(+0.82%)
Aug 30, 2017 16.98 17.17 16.92 17.08 60,875 +0.07(+0.44%)
Aug 29, 2017 16.91 17.10 16.89 17.00 138,242 +0.01(+0.05%)
Aug 28, 2017 17.03 17.08 16.94 16.99 70,169 -0.02(-0.15%)
Aug 25, 2017 16.98 17.07 16.79 17.02 152,584 +0.13(+0.78%)
Aug 24, 2017 16.78 16.95 16.64 16.89 93,973 +0.27(+1.59%)
Aug 23, 2017 16.90 16.90 16.56 16.62 124,280 -0.23(-1.38%)
Aug 22, 2017 17.50 17.50 16.85 16.85 76,902 -0.30(-1.74%)
Aug 21, 2017 17.39 17.39 16.98 17.15 67,239 -0.17(-0.96%)
Aug 18, 2017 17.41 17.52 17.08 17.32 52,025 -0.09(-0.52%)
Aug 17, 2017 17.53 17.61 17.31 17.41 120,920 -0.17(-0.99%)
Aug 16, 2017 17.64 17.66 17.51 17.58 115,361 +0.02(+0.09%)
Aug 15, 2017 17.68 17.82 17.37 17.56 111,015 -0.19(-1.07%)
Aug 14, 2017 18.00 18.00 17.75 17.75 24,378 -0.13(-0.74%)
Aug 11, 2017 17.66 18.05 17.57 17.89 19,797 +0.16(+0.93%)
Aug 10, 2017 17.89 17.96 17.61 17.72 352,294 -0.27(-1.51%)
Aug 09, 2017 18.07 18.26 17.56 17.99 332,273 -0.16(-0.91%)
Aug 08, 2017 18.32 18.43 18.06 18.16 227,247 -0.07(-0.36%)
Aug 07, 2017 18.15 18.22 18.05 18.22 49,434 +0.08(+0.45%)
Aug 04, 2017 18.17 18.22 18.10 18.14 36,970 +0.01(+0.05%)
Aug 03, 2017 18.41 18.42 18.10 18.13 46,123 -0.29(-1.56%)
Aug 02, 2017 18.77 18.77 18.08 18.42 106,806 -0.01(-0.04%)
Aug 01, 2017 18.38 18.57 18.22 18.43 144,146 -0.03(-0.18%)
Jul 31, 2017 18.45 18.59 18.31 18.46 56,913 -0.02(-0.09%)
Jul 28, 2017 18.41 18.59 18.26 18.48 217,310 -0.02(-0.13%)
Jul 27, 2017 18.74 18.80 18.21 18.50 117,614 -0.21(-1.10%)
Jul 26, 2017 19.04 19.16 18.25 18.71 93,285 -0.29(-1.52%)
Jul 25, 2017 19.18 19.21 18.36 19.00 141,665 -0.19(-0.99%)
Jul 24, 2017 18.61 19.51 18.29 19.19 118,240 +0.57(+3.05%)
Jul 21, 2017 18.64 18.73 18.29 18.62 33,305 -0.03(-0.18%)
Jul 20, 2017 18.43 18.86 18.31 18.65 37,355 +0.25(+1.39%)
Jul 19, 2017 18.77 18.91 18.28 18.40 51,441 -0.48(-2.53%)
Jul 18, 2017 19.02 19.02 18.54 18.87 85,547 -0.20(-1.04%)
Jul 17, 2017 18.86 19.08 18.78 19.07 47,167 +0.22(+1.18%)
Jul 14, 2017 18.10 18.89 17.99 18.85 67,547 +0.86(+4.80%)
Jul 13, 2017 18.06 18.08 17.94 17.99 468,164 -0.07(-0.41%)
Jul 12, 2017 18.09 18.13 17.90 18.06 186,091 +0.10(+0.55%)
Jul 11, 2017 18.10 18.14 17.81 17.96 41,642 -0.10(-0.55%)
Jul 10, 2017 18.02 18.22 17.85 18.06 88,476 -0.01(-0.05%)
Jul 07, 2017 17.94 18.15 17.71 18.07 79,090 +0.07(+0.37%)
Jul 06, 2017 18.10 18.19 17.91 18.00 94,634 -0.11(-0.59%)
Jul 05, 2017 18.31 18.48 18.10 18.11 59,966 -0.24(-1.30%)
Jul 03, 2017 18.59 18.72 17.97 18.35 86,975 -0.26(-1.37%)
Jun 30, 2017 18.62 19.05 18.39 18.60 64,220 -0.02(-0.13%)
Jun 29, 2017 18.35 18.67 18.15 18.63 111,206 +0.27(+1.48%)
Jun 28, 2017 18.07 18.41 17.97 18.36 265,236 +0.21(+1.18%)
Jun 27, 2017 18.38 18.45 18.03 18.14 113,744 -0.07(-0.36%)
Jun 26, 2017 17.98 18.87 17.98 18.21 280,885 +0.21(+1.14%)
Jun 23, 2017 18.00 18.36 17.86 18.00 1,408,533 +0.12(+0.69%)
Jun 22, 2017 17.86 17.89 17.01 17.88 211,870 -0.10(-0.55%)
Jun 21, 2017 18.14 18.22 17.30 17.98 162,420 -0.21(-1.13%)
Jun 20, 2017 18.17 18.38 18.11 18.18 90,479 -0.05(-0.27%)
Jun 19, 2017 18.41 18.55 18.14 18.23 148,159 -0.07(-0.36%)
Jun 16, 2017 18.40 18.52 18.14 18.30 68,541 -0.15(-0.80%)
Jun 15, 2017 18.34 18.68 18.31 18.45 94,644 +0.01(+0.04%)
Jun 14, 2017 18.57 18.67 18.31 18.44 46,702 -0.24(-1.28%)
Jun 13, 2017 18.40 18.91 18.28 18.68 109,011 +0.39(+2.16%)
Jun 12, 2017 18.92 19.05 18.12 18.28 250,957 -0.46(-2.46%)
Jun 09, 2017 18.81 18.85 18.49 18.74 52,484 +0.02(+0.09%)
Jun 08, 2017 18.91 18.91 18.58 18.73 81,217 -0.10(-0.52%)
Jun 07, 2017 18.89 18.93 18.60 18.82 149,003 -0.03(-0.17%)
Jun 06, 2017 18.88 19.01 18.80 18.86 83,539 -0.02(-0.13%)
Jun 05, 2017 18.99 19.58 18.80 18.88 132,826 -0.21(-1.12%)
Jun 02, 2017 19.44 19.87 18.65 19.10 193,289 -0.31(-1.61%)
Jun 01, 2017 19.98 20.12 19.20 19.41 157,780 -0.33(-1.67%)
May 31, 2017 19.66 20.19 18.82 19.74 112,457 +0.16(+0.84%)
May 30, 2017 18.85 19.81 18.82 19.57 102,511 +0.70(+3.71%)
May 26, 2017 19.73 20.12 18.76 18.87 122,027 -0.75(-3.82%)
May 25, 2017 19.74 19.95 19.43 19.62 152,141 +0.12(+0.63%)
May 24, 2017 19.17 19.64 19.10 19.50 90,338 +0.21(+1.07%)
May 23, 2017 18.50 19.64 18.44 19.29 227,455 +0.84(+4.55%)
May 22, 2017 18.40 18.63 18.17 18.45 88,081 +0.05(+0.27%)
May 19, 2017 18.10 18.54 17.98 18.40 40,716 +0.26(+1.45%)
May 18, 2017 18.03 18.20 17.85 18.14 39,662 -0.03(-0.18%)
May 17, 2017 17.88 18.41 17.88 18.17 132,931 +0.27(+1.52%)
May 16, 2017 18.02 18.20 17.71 17.90 203,914 -0.03(-0.18%)
May 15, 2017 17.83 18.08 17.70 17.94 83,988 +0.15(+0.83%)
May 12, 2017 17.90 18.43 17.68 17.79 194,499 -0.08(-0.46%)
May 11, 2017 18.15 18.15 17.49 17.87 396,697 -0.36(-1.97%)
May 10, 2017 17.97 18.46 17.89 18.23 227,321 +0.43(+2.39%)
May 09, 2017 18.15 18.31 17.60 17.80 205,777 -0.17(-0.96%)
May 08, 2017 18.45 18.64 17.77 17.98 91,963 -0.30(-1.65%)
May 05, 2017 17.66 18.28 17.58 18.28 249,799 +0.64(+3.61%)
May 04, 2017 17.53 17.79 17.17 17.64 177,572 +0.26(+1.51%)
May 03, 2017 17.63 17.71 17.36 17.38 65,342 -0.13(-0.75%)
May 02, 2017 17.84 17.84 17.26 17.51 159,058 -0.34(-1.92%)
May 01, 2017 17.66 17.85 17.42 17.85 104,384 +0.34(+1.91%)
Apr 28, 2017 17.64 17.73 17.29 17.52 97,740 -0.14(-0.79%)
Apr 27, 2017 17.85 18.17 17.42 17.66 236,778 +0.00(+0.00%)
Apr 26, 2017 17.31 17.84 17.31 17.66 88,909 +0.31(+1.79%)
Apr 25, 2017 17.41 17.80 17.29 17.35 74,918 -0.05(-0.28%)
Apr 24, 2017 17.17 17.47 17.02 17.40 61,990 +0.15(+0.85%)
Apr 21, 2017 17.71 17.71 17.17 17.25 33,658 -0.38(-2.18%)
Apr 20, 2017 17.82 17.85 17.52 17.63 14,206 -0.13(-0.74%)
Apr 19, 2017 17.31 17.94 17.31 17.76 107,221 +0.60(+3.53%)
Apr 18, 2017 16.99 17.35 16.95 17.16 178,136 +0.08(+0.48%)
Apr 17, 2017 17.28 17.28 16.93 17.08 217,173 -0.09(-0.52%)
Apr 13, 2017 17.25 17.38 17.09 17.17 291,830 -0.08(-0.47%)
Apr 12, 2017 17.25 17.41 17.17 17.25 377,112 +0.05(+0.28%)
Apr 11, 2017 17.57 17.57 17.15 17.20 132,193 -0.05(-0.28%)
Apr 10, 2017 17.85 17.85 17.00 17.25 183,027 -0.62(-3.48%)
Apr 07, 2017 17.23 17.93 17.17 17.87 46,015 +0.59(+3.41%)
Apr 06, 2017 17.41 18.13 17.17 17.28 89,788 -0.13(-0.75%)
Apr 05, 2017 17.66 17.71 17.41 17.41 50,791 -0.33(-1.84%)
Apr 04, 2017 17.52 17.80 17.52 17.74 48,595 +0.22(+1.26%)
Apr 03, 2017 18.04 18.06 17.37 17.52 158,318 -0.43(-2.41%)
Mar 31, 2017 18.11 18.15 17.87 17.95 46,937 -0.05(-0.27%)
Mar 30, 2017 17.78 18.15 17.68 18.00 136,733 +0.22(+1.24%)
Mar 29, 2017 18.08 18.14 17.44 17.78 154,807 -0.39(-2.16%)
Mar 28, 2017 18.34 18.34 18.06 18.17 70,529 -0.05(-0.27%)
Mar 27, 2017 18.13 18.34 17.58 18.22 78,751 +0.07(+0.36%)
Mar 24, 2017 17.91 18.16 17.91 18.16 157,144 +0.34(+1.88%)
Mar 23, 2017 17.62 17.93 17.53 17.82 374,441 +0.27(+1.54%)
Mar 22, 2017 17.42 17.80 17.38 17.55 273,708 +0.16(+0.94%)
Mar 21, 2017 17.58 17.58 17.31 17.39 410,533 -0.21(-1.21%)
Mar 20, 2017 18.11 18.11 17.58 17.60 344,259 -0.39(-2.18%)
Mar 17, 2017 18.31 18.36 17.98 17.99 426,484 -0.44(-2.39%)
Mar 16, 2017 18.76 19.16 18.43 18.43 888,542 -0.29(-1.57%)
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.