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 (%)
Jul 31, 2019 14.58 15.15 14.42 14.67 129,169 +0.09(+0.61%)
Jul 30, 2019 14.78 14.84 14.36 14.58 130,729 -0.26(-1.78%)
Jul 29, 2019 14.91 15.10 14.76 14.84 135,292 -0.09(-0.59%)
Jul 26, 2019 15.19 15.19 14.73 14.93 87,653 -0.24(-1.57%)
Jul 25, 2019 14.78 15.72 14.60 15.17 75,352 -0.45(-2.88%)
Jul 24, 2019 15.49 15.66 15.43 15.62 57,176 +0.12(+0.80%)
Jul 23, 2019 15.12 15.52 15.12 15.49 103,214 +0.41(+2.75%)
Jul 22, 2019 15.33 15.36 15.05 15.08 85,877 -0.23(-1.50%)
Jul 19, 2019 15.35 15.47 15.26 15.31 101,260 -0.12(-0.80%)
Jul 18, 2019 15.59 15.67 15.29 15.43 146,150 -0.24(-1.52%)
Jul 17, 2019 15.79 15.91 15.59 15.67 90,533 -0.53(-3.27%)
Jul 16, 2019 16.06 16.38 15.96 16.20 130,237 +0.21(+1.32%)
Jul 15, 2019 16.63 16.76 15.70 15.99 213,004 -0.68(-4.07%)
Jul 12, 2019 17.04 17.04 16.31 16.67 354,922 -0.31(-1.82%)
Jul 11, 2019 17.34 17.64 16.74 16.98 415,885 -0.13(-0.77%)
Jul 10, 2019 16.39 17.40 16.19 17.11 205,599 +1.08(+6.77%)
Jul 09, 2019 15.75 16.06 15.46 16.02 97,110 +0.33(+2.08%)
Jul 08, 2019 15.68 15.79 15.49 15.70 66,130 +0.02(+0.11%)
Jul 05, 2019 15.54 15.73 15.41 15.68 27,781 -0.04(-0.28%)
Jul 03, 2019 15.65 15.72 15.46 15.72 50,686 +0.11(+0.73%)
Jul 02, 2019 15.26 15.74 15.26 15.61 123,159 +0.29(+1.90%)
Jul 01, 2019 15.54 15.71 15.06 15.32 68,122 -0.11(-0.74%)
Jun 28, 2019 14.65 15.51 14.65 15.43 247,084 +0.76(+5.17%)
Jun 27, 2019 14.60 14.84 14.60 14.67 49,186 +0.12(+0.85%)
Jun 26, 2019 14.58 14.89 14.44 14.55 123,498 -0.07(-0.48%)
Jun 25, 2019 14.24 14.72 14.24 14.62 246,922 +0.41(+2.85%)
Jun 24, 2019 14.20 14.37 14.00 14.22 36,612 +0.05(+0.37%)
Jun 21, 2019 14.32 14.32 14.12 14.16 110,558 -0.16(-1.11%)
Jun 20, 2019 14.35 14.63 14.30 14.32 50,623 +0.11(+0.74%)
Jun 19, 2019 14.00 14.26 13.93 14.22 55,606 +0.37(+2.68%)
Jun 18, 2019 13.58 13.91 13.58 13.85 93,904 +0.35(+2.61%)
Jun 17, 2019 13.44 13.52 13.34 13.49 49,176 +0.12(+0.92%)
Jun 14, 2019 13.72 13.72 13.36 13.37 28,461 -0.26(-1.94%)
Jun 13, 2019 13.72 13.78 13.57 13.63 55,379 -0.02(-0.13%)
Jun 12, 2019 13.38 13.74 13.37 13.65 57,728 +0.22(+1.64%)
Jun 11, 2019 13.18 13.48 13.18 13.43 53,191 +0.20(+1.53%)
Jun 10, 2019 13.25 13.30 13.11 13.23 40,935 +0.02(+0.13%)
Jun 07, 2019 13.28 13.33 13.09 13.21 58,397 +0.07(+0.54%)
Jun 06, 2019 13.32 13.32 12.89 13.14 59,609 +0.13(+1.02%)
Jun 05, 2019 13.18 13.19 12.88 13.01 89,671 -0.10(-0.74%)
Jun 04, 2019 12.83 13.14 12.68 13.10 81,964 +0.53(+4.21%)
Jun 03, 2019 12.62 12.84 12.45 12.58 37,490 -0.04(-0.35%)
May 31, 2019 12.73 12.74 12.51 12.62 45,130 -0.11(-0.83%)
May 30, 2019 12.88 12.91 12.50 12.73 75,895 -0.09(-0.69%)
May 29, 2019 12.96 13.02 12.70 12.81 74,583 -0.19(-1.49%)
May 28, 2019 13.10 13.14 12.94 13.01 61,463 -0.03(-0.20%)
May 24, 2019 13.05 13.08 12.94 13.03 59,758 +0.07(+0.54%)
May 23, 2019 13.05 13.13 12.81 12.96 60,884 -0.12(-0.94%)
May 22, 2019 13.10 13.23 12.97 13.09 87,437 +0.08(+0.61%)
May 21, 2019 13.08 13.31 12.94 13.01 110,450 -0.07(-0.54%)
May 20, 2019 12.89 13.25 12.81 13.08 98,841 +0.16(+1.23%)
May 17, 2019 12.62 12.99 12.62 12.92 78,695 +0.26(+2.02%)
May 16, 2019 12.64 12.70 12.51 12.66 76,829 +0.26(+2.13%)
May 15, 2019 12.32 12.50 12.29 12.40 74,562 +0.07(+0.57%)
May 14, 2019 12.43 12.43 12.27 12.33 51,625 +0.09(+0.71%)
May 13, 2019 12.36 12.36 12.16 12.24 43,793 -0.20(-1.61%)
May 10, 2019 12.24 12.47 12.24 12.44 37,219 +0.11(+0.92%)
May 09, 2019 12.27 12.37 12.06 12.33 55,315 -0.02(-0.14%)
May 08, 2019 12.40 12.43 12.23 12.35 42,507 -0.04(-0.35%)
May 07, 2019 12.18 12.50 12.16 12.39 82,937 +0.22(+1.79%)
May 06, 2019 11.98 12.27 11.98 12.17 392,768 +0.06(+0.50%)
May 03, 2019 12.24 12.24 12.02 12.11 67,797 +0.12(+1.02%)
May 02, 2019 12.03 12.03 11.75 11.99 32,837 +0.01(+0.07%)
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.