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, 2019 17.64 17.79 17.42 17.54 55,157 -0.19(-1.06%)
Dec 30, 2019 17.84 17.92 17.63 17.72 34,615 -0.10(-0.55%)
Dec 27, 2019 17.91 18.00 17.78 17.82 46,783 -0.09(-0.50%)
Dec 26, 2019 17.79 17.98 17.79 17.91 48,160 +0.10(+0.55%)
Dec 24, 2019 17.89 18.27 17.81 17.81 50,244 -0.04(-0.25%)
Dec 23, 2019 17.64 17.87 17.57 17.86 165,622 +0.17(+0.96%)
Dec 20, 2019 17.62 17.83 17.52 17.69 151,514 +0.07(+0.41%)
Dec 19, 2019 17.51 17.63 17.36 17.62 188,572 +0.11(+0.61%)
Dec 18, 2019 17.58 17.58 17.38 17.51 53,400 -0.13(-0.71%)
Dec 17, 2019 17.60 17.79 17.49 17.63 62,363 +0.05(+0.31%)
Dec 16, 2019 17.87 17.94 17.44 17.58 251,377 -0.25(-1.41%)
Dec 13, 2019 17.73 17.86 17.60 17.83 82,735 +0.10(+0.56%)
Dec 12, 2019 17.23 17.83 17.20 17.73 162,757 +0.56(+3.23%)
Dec 11, 2019 16.86 17.31 16.81 17.18 192,764 +0.31(+1.86%)
Dec 10, 2019 16.95 17.08 16.64 16.86 115,232 -0.11(-0.63%)
Dec 09, 2019 17.04 17.11 16.86 16.97 122,536 -0.13(-0.73%)
Dec 06, 2019 16.93 17.30 16.93 17.10 304,257 +0.19(+1.11%)
Dec 05, 2019 16.69 17.04 16.69 16.91 179,641 +0.21(+1.23%)
Dec 04, 2019 16.58 16.87 16.56 16.70 250,066 +0.13(+0.76%)
Dec 03, 2019 16.34 16.64 16.28 16.58 140,528 +0.09(+0.54%)
Dec 02, 2019 16.66 16.75 16.41 16.49 204,917 -0.16(-0.97%)
Nov 29, 2019 16.64 16.81 16.48 16.65 82,512 -0.01(-0.05%)
Nov 27, 2019 16.84 16.84 16.55 16.66 171,389 -0.10(-0.59%)
Nov 26, 2019 16.52 16.82 16.52 16.76 158,302 +0.23(+1.41%)
Nov 25, 2019 16.79 16.86 16.47 16.52 78,223 -0.26(-1.55%)
Nov 22, 2019 17.00 17.02 16.71 16.78 59,065 -0.19(-1.11%)
Nov 21, 2019 16.95 17.17 16.81 16.97 140,325 +0.02(+0.11%)
Nov 20, 2019 16.95 17.09 16.93 16.95 103,572 +0.03(+0.16%)
Nov 19, 2019 17.01 17.21 16.93 16.93 157,933 -0.04(-0.21%)
Nov 18, 2019 17.31 17.33 16.88 16.96 76,817 -0.33(-1.92%)
Nov 15, 2019 17.21 17.46 17.11 17.29 127,174 +0.14(+0.84%)
Nov 14, 2019 17.48 17.66 17.10 17.15 104,269 -0.36(-2.05%)
Nov 13, 2019 16.99 17.80 16.99 17.51 118,572 +0.57(+3.36%)
Nov 12, 2019 16.90 17.07 16.67 16.94 222,742 +0.13(+0.79%)
Nov 11, 2019 16.76 17.07 16.76 16.81 171,169 +0.02(+0.11%)
Nov 08, 2019 16.82 16.85 16.66 16.79 80,741 +0.03(+0.16%)
Nov 07, 2019 16.84 17.08 16.76 16.76 142,685 +0.09(+0.53%)
Nov 06, 2019 16.32 16.85 16.31 16.67 506,101 +0.30(+1.85%)
Nov 05, 2019 16.75 16.90 16.23 16.37 132,414 -0.21(-1.29%)
Nov 04, 2019 16.83 16.93 16.57 16.58 93,555 -0.13(-0.80%)
Nov 01, 2019 16.68 16.89 16.53 16.72 204,328 +0.12(+0.70%)
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.