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, 2018 13.46 13.55 13.22 13.44 297,856 -0.02(-0.13%)
Jul 30, 2018 14.02 14.02 13.28 13.46 179,680 -0.55(-3.93%)
Jul 27, 2018 13.75 14.50 13.48 14.01 180,652 +0.45(+3.31%)
Jul 26, 2018 13.79 12.51 13.56 1,095,761 -0.58(-4.13%)
Jul 25, 2018 14.23 14.24 13.92 14.14 37,253 -0.04(-0.30%)
Jul 24, 2018 14.11 14.37 14.00 14.19 124,872 +0.16(+1.15%)
Jul 23, 2018 14.05 14.13 13.92 14.03 33,828 +0.08(+0.61%)
Jul 20, 2018 14.33 14.33 13.83 13.94 257,604 -0.41(-2.89%)
Jul 19, 2018 14.13 14.43 13.96 14.36 50,844 +0.17(+1.19%)
Jul 18, 2018 14.21 14.25 13.98 14.19 140,477 -0.06(-0.42%)
Jul 17, 2018 14.02 14.36 14.02 14.25 44,041 +0.24(+1.69%)
Jul 16, 2018 14.18 14.21 13.84 14.01 84,384 -0.12(-0.84%)
Jul 13, 2018 14.30 14.36 14.09 14.13 50,593 -0.21(-1.48%)
Jul 12, 2018 14.58 14.59 14.24 14.34 88,161 -0.16(-1.11%)
Jul 11, 2018 14.31 14.72 14.19 14.50 82,195 +0.09(+0.65%)
Jul 10, 2018 14.16 14.43 13.94 14.41 135,940 +0.31(+2.22%)
Jul 09, 2018 14.19 14.19 13.93 14.09 89,274 -0.05(-0.36%)
Jul 06, 2018 14.05 14.23 13.87 14.14 63,636 +0.04(+0.30%)
Jul 05, 2018 14.14 14.15 13.96 14.10 52,264 +0.05(+0.36%)
Jul 03, 2018 14.05 14.05 14.05 0 -0.16(-1.13%)
Jul 02, 2018 14.09 14.21 13.96 14.21 119,951 +0.14(+0.96%)
Jun 29, 2018 14.22 14.33 14.05 14.08 120,718 -0.08(-0.60%)
Jun 28, 2018 14.14 14.22 14.00 14.16 96,976 +0.14(+1.03%)
Jun 27, 2018 13.75 14.24 13.59 14.02 169,705 +0.36(+2.67%)
Jun 26, 2018 14.14 14.25 13.53 13.65 409,647 -0.41(-2.89%)
Jun 25, 2018 14.00 14.29 13.89 14.06 168,078 -0.02(-0.12%)
Jun 22, 2018 14.13 14.19 13.96 14.08 355,144 +0.08(+0.54%)
Jun 21, 2018 14.14 14.14 13.93 14.00 109,194 -0.16(-1.14%)
Jun 20, 2018 14.14 14.28 14.06 14.16 53,063 +0.12(+0.84%)
Jun 19, 2018 14.26 14.32 14.00 14.04 100,264 -0.21(-1.49%)
Jun 18, 2018 14.14 14.31 14.01 14.25 92,726 +0.11(+0.78%)
Jun 15, 2018 14.13 14.13 14.14 272,128 +0.02(+0.12%)
Jun 14, 2018 14.03 14.30 14.03 14.13 92,060 +0.11(+0.79%)
Jun 13, 2018 14.30 14.36 13.92 14.02 138,012 -0.34(-2.36%)
Jun 12, 2018 14.35 14.45 14.25 14.36 126,816 +0.05(+0.36%)
Jun 11, 2018 14.31 14.41 14.16 14.30 52,699 +0.01(+0.06%)
Jun 08, 2018 14.30 14.32 14.04 14.30 49,567 -0.02(-0.12%)
Jun 07, 2018 14.36 14.42 14.25 14.31 67,565 -0.03(-0.18%)
Jun 06, 2018 14.21 14.34 67,197 -0.13(-0.88%)
Jun 05, 2018 14.63 14.72 14.40 14.47 85,280 -0.14(-0.93%)
Jun 04, 2018 14.58 14.83 14.51 14.60 99,969 +0.02(+0.12%)
Jun 01, 2018 14.84 14.92 14.47 14.58 90,477 -0.13(-0.86%)
May 31, 2018 14.82 15.28 14.61 14.71 237,391 +0.12(+0.81%)
May 30, 2018 15.19 15.20 14.54 14.59 206,550 -0.56(-3.69%)
May 29, 2018 15.26 15.39 15.05 15.15 60,360 -0.22(-1.43%)
May 25, 2018 15.37 15.37 15.37 0 +0.03(+0.22%)
May 24, 2018 15.37 15.55 15.23 15.34 73,632 -0.08(-0.49%)
May 23, 2018 15.02 15.46 15.02 15.41 44,480 +0.26(+1.73%)
May 22, 2018 15.11 15.40 15.09 15.15 57,293 +0.11(+0.73%)
May 21, 2018 15.03 15.19 14.99 15.04 77,288 +0.03(+0.17%)
May 18, 2018 15.19 15.33 14.99 15.02 103,653 -0.21(-1.39%)
May 17, 2018 15.24 15.45 15.22 15.23 79,771 -0.05(-0.33%)
May 16, 2018 15.30 15.37 15.09 15.28 74,764 -0.03(-0.17%)
May 15, 2018 15.26 15.34 15.18 15.30 49,019 -0.02(-0.11%)
May 14, 2018 15.38 15.50 15.30 15.32 34,473 -0.07(-0.44%)
May 11, 2018 15.34 15.51 15.34 15.39 26,858 +0.03(+0.16%)
May 10, 2018 15.67 15.80 15.30 15.36 82,554 -0.34(-2.14%)
May 09, 2018 15.72 15.75 15.30 15.70 54,715 +0.08(+0.48%)
May 08, 2018 15.89 15.96 15.52 15.62 44,039 -0.20(-1.27%)
May 07, 2018 15.71 15.97 15.64 15.83 38,990 +0.23(+1.45%)
May 04, 2018 15.95 15.95 15.54 15.60 600,875 -0.31(-1.95%)
May 03, 2018 16.31 16.31 15.74 15.91 37,409 -0.40(-2.47%)
May 02, 2018 16.56 16.77 16.27 16.31 93,787 -0.34(-2.02%)
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.