Indicators

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.