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 05, 2021 24.75 24.75 24.75 0 +0.63(+2.61%)
Oct 04, 2021 24.25 24.28 23.75 24.12 548,255 -0.38(-1.55%)
Oct 01, 2021 24.00 24.73 24.00 24.50 308,924 +0.26(+1.07%)
Sep 30, 2021 24.44 24.61 23.94 24.24 418,270 -0.13(-0.55%)
Sep 29, 2021 24.26 24.52 24.12 24.37 365,600 +0.11(+0.47%)
Sep 28, 2021 24.52 24.61 24.10 24.26 297,239 -0.19(-0.78%)
Sep 27, 2021 23.95 24.51 23.95 24.45 351,368 +0.55(+2.31%)
Sep 24, 2021 24.20 24.39 23.81 23.90 403,285 -0.31(-1.30%)
Sep 23, 2021 24.08 24.67 24.07 24.21 743,551 +0.81(+3.45%)
Sep 22, 2021 22.72 23.52 22.62 23.40 155,513 +0.62(+2.71%)
Sep 21, 2021 22.91 23.17 22.69 22.79 67,238 -0.22(-0.95%)
Sep 20, 2021 23.03 23.25 22.56 23.00 126,619 -0.41(-1.75%)
Sep 17, 2021 23.61 23.86 23.36 23.41 256,496 -0.21(-0.89%)
Sep 16, 2021 23.79 23.84 23.42 23.62 90,633 -0.21(-0.88%)
Sep 15, 2021 23.60 23.90 23.56 23.83 114,335 +0.10(+0.44%)
Sep 14, 2021 23.74 24.05 23.57 23.73 139,000 +0.00(+0.00%)
Sep 13, 2021 23.92 23.95 23.52 23.73 170,234 -0.06(-0.24%)
Sep 10, 2021 24.09 24.19 23.61 23.78 88,942 -0.22(-0.91%)
Sep 09, 2021 24.42 24.42 23.98 24.00 63,157 -0.51(-2.08%)
Sep 08, 2021 24.74 24.80 24.39 24.51 86,211 -0.09(-0.38%)
Sep 07, 2021 24.82 24.99 24.45 24.61 96,088 -0.19(-0.76%)
Sep 03, 2021 24.54 24.87 24.48 24.80 137,997 +0.22(+0.88%)
Sep 02, 2021 24.63 24.84 24.26 24.58 96,243 +0.00(+0.00%)
Sep 01, 2021 25.14 25.15 24.57 24.58 150,471 -0.26(-1.03%)
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.