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 (%)
Nov 30, 2020 16.95 16.96 16.43 16.47 131,928 -0.39(-2.31%)
Nov 27, 2020 16.88 17.02 16.69 16.86 57,100 -0.16(-0.93%)
Nov 25, 2020 16.86 17.43 16.57 17.02 88,618 +0.22(+1.32%)
Nov 24, 2020 16.70 17.03 16.66 16.80 190,669 +0.15(+0.89%)
Nov 23, 2020 16.66 16.86 16.58 16.65 29,716 +0.01(+0.06%)
Nov 20, 2020 16.69 17.10 16.35 16.64 49,976 -0.01(-0.06%)
Nov 19, 2020 16.62 16.86 16.42 16.65 46,397 +0.02(+0.11%)
Nov 18, 2020 16.86 17.14 16.59 16.63 88,136 -0.26(-1.54%)
Nov 17, 2020 16.69 16.95 16.30 16.89 199,492 +0.18(+1.05%)
Nov 16, 2020 16.17 16.72 16.13 16.71 138,054 +0.76(+4.76%)
Nov 13, 2020 15.87 16.13 15.80 15.95 35,188 +0.19(+1.17%)
Nov 12, 2020 16.10 16.37 15.66 15.77 89,121 -0.34(-2.13%)
Nov 11, 2020 16.11 16.61 16.01 16.11 46,628 +0.08(+0.52%)
Nov 10, 2020 16.33 16.36 15.77 16.03 130,613 -0.15(-0.92%)
Nov 09, 2020 16.34 16.43 15.82 16.18 147,505 +0.39(+2.46%)
Nov 06, 2020 15.71 15.88 15.48 15.79 69,729 +0.01(+0.06%)
Nov 05, 2020 15.12 15.85 15.12 15.78 61,733 +0.72(+4.80%)
Nov 04, 2020 14.96 15.28 14.74 15.05 66,089 +0.06(+0.43%)
Nov 03, 2020 15.19 15.36 14.94 14.99 88,587 -0.09(-0.61%)
Nov 02, 2020 15.30 15.48 14.99 15.08 482,793 -0.19(-1.21%)
Oct 30, 2020 15.11 15.35 15.06 15.27 54,509 +0.11(+0.73%)
Oct 29, 2020 15.09 15.37 14.88 15.16 137,666 -0.01(-0.06%)
Oct 28, 2020 14.83 15.18 14.69 15.17 63,937 +0.18(+1.17%)
Oct 27, 2020 15.14 15.22 14.86 14.99 70,677 -0.20(-1.34%)
Oct 26, 2020 15.58 15.58 14.68 15.19 103,816 -0.04(-0.24%)
Oct 23, 2020 15.51 15.55 14.86 15.23 112,365 +0.10(+0.67%)
Oct 22, 2020 13.90 15.55 13.63 15.13 258,227 +1.60(+11.85%)
Oct 21, 2020 13.49 13.80 13.49 13.53 105,275 +0.04(+0.28%)
Oct 20, 2020 13.06 13.64 12.91 13.49 92,461 +0.59(+4.60%)
Oct 19, 2020 13.14 13.27 12.74 12.90 64,496 -0.11(-0.85%)
Oct 16, 2020 13.22 13.29 13.00 13.01 76,421 +0.01(+0.07%)
Oct 15, 2020 13.04 13.04 12.65 13.00 48,572 -0.15(-1.13%)
Oct 14, 2020 13.05 13.25 12.93 13.15 77,710 +0.19(+1.50%)
Oct 13, 2020 12.97 13.15 12.83 12.95 40,042 -0.12(-0.92%)
Oct 12, 2020 12.91 13.16 12.78 13.07 39,470 +0.32(+2.47%)
Oct 09, 2020 12.66 12.94 12.66 12.76 55,049 +0.19(+1.47%)
Oct 08, 2020 12.49 12.62 12.41 12.57 69,439 +0.08(+0.67%)
Oct 07, 2020 12.62 12.83 12.38 12.49 58,616 -0.12(-0.95%)
Oct 06, 2020 13.08 13.24 12.51 12.61 127,182 -0.54(-4.09%)
Oct 05, 2020 13.29 13.54 13.06 13.15 60,162 +0.13(+1.00%)
Oct 02, 2020 13.13 13.48 12.97 13.02 46,953 -0.11(-0.85%)
Oct 01, 2020 13.07 13.36 13.03 13.13 42,685 +0.11(+0.85%)
Sep 30, 2020 13.30 13.32 12.91 13.02 26,830 -0.26(-1.95%)
Sep 29, 2020 12.88 13.46 12.87 13.28 61,957 +0.35(+2.72%)
Sep 28, 2020 12.84 13.22 12.84 12.92 54,153 +0.22(+1.75%)
Sep 25, 2020 12.84 12.87 12.60 12.70 39,398 -0.17(-1.30%)
Sep 24, 2020 12.84 13.21 12.61 12.87 44,677 +0.09(+0.73%)
Sep 23, 2020 13.45 13.64 12.77 12.78 58,419 -0.75(-5.55%)
Sep 22, 2020 14.10 14.10 13.36 13.53 88,508 -0.64(-4.51%)
Sep 21, 2020 13.77 14.28 13.59 14.17 90,920 +0.21(+1.53%)
Sep 18, 2020 14.15 14.51 13.69 13.95 222,571 -0.08(-0.59%)
Sep 17, 2020 13.49 14.12 13.17 14.04 38,901 +0.28(+2.02%)
Sep 16, 2020 13.87 14.07 13.69 13.76 44,150 -0.12(-0.87%)
Sep 15, 2020 13.98 14.13 13.83 13.88 18,142 +0.04(+0.27%)
Sep 14, 2020 13.93 14.10 13.79 13.84 14,410 +0.09(+0.67%)
Sep 11, 2020 13.59 13.94 13.59 13.75 18,642 +0.06(+0.40%)
Sep 10, 2020 13.68 13.99 13.62 13.69 26,147 +0.13(+0.95%)
Sep 09, 2020 14.02 14.10 13.56 13.57 39,640 -0.26(-1.86%)
Sep 08, 2020 14.44 14.44 13.79 13.82 28,975 -0.76(-5.22%)
Sep 04, 2020 13.85 14.75 13.85 14.58 82,855 +0.75(+5.44%)
Sep 03, 2020 14.36 14.36 13.30 13.83 93,266 -0.61(-4.19%)
Sep 02, 2020 14.07 14.47 13.80 14.44 44,186 +0.40(+2.88%)
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.