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, 2020 12.44 12.52 12.11 12.48 86,998 +0.07(+0.59%)
Jul 30, 2020 12.44 12.59 12.25 12.41 52,508 -0.21(-1.67%)
Jul 29, 2020 12.74 12.84 12.61 12.62 54,380 -0.13(-1.01%)
Jul 28, 2020 13.20 13.20 12.66 12.75 85,497 -0.56(-4.20%)
Jul 27, 2020 13.38 13.52 13.16 13.31 74,383 +0.11(+0.83%)
Jul 24, 2020 12.90 13.33 12.90 13.20 72,716 +0.44(+3.45%)
Jul 23, 2020 13.67 13.67 12.50 12.76 111,786 -0.05(-0.36%)
Jul 22, 2020 12.43 12.91 12.43 12.80 49,830 +0.24(+1.90%)
Jul 21, 2020 12.61 12.74 12.49 12.57 47,725 -0.05(-0.36%)
Jul 20, 2020 12.32 12.79 12.26 12.61 64,073 +0.30(+2.46%)
Jul 17, 2020 12.51 12.51 12.08 12.31 142,489 -0.19(-1.54%)
Jul 16, 2020 12.29 12.51 12.20 12.50 73,109 +0.21(+1.72%)
Jul 15, 2020 12.37 12.64 12.02 12.29 115,012 +0.13(+1.06%)
Jul 14, 2020 12.07 12.24 11.96 12.16 59,048 -0.01(-0.08%)
Jul 13, 2020 12.29 12.29 12.03 12.17 60,359 +0.03(+0.23%)
Jul 10, 2020 11.65 12.16 11.62 12.14 46,006 +0.56(+4.83%)
Jul 09, 2020 11.92 11.92 11.53 11.59 55,494 -0.29(-2.47%)
Jul 08, 2020 12.17 12.20 11.77 11.88 68,823 -0.33(-2.70%)
Jul 07, 2020 12.28 12.28 11.96 12.21 58,364 -0.17(-1.41%)
Jul 06, 2020 12.73 12.74 12.25 12.38 69,369 -0.18(-1.46%)
Jul 02, 2020 12.54 12.58 12.26 12.57 71,953 +0.30(+2.47%)
Jul 01, 2020 11.84 12.40 11.84 12.26 78,719 +0.42(+3.56%)
Jun 30, 2020 11.73 12.03 11.53 11.84 97,477 +0.17(+1.41%)
Jun 29, 2020 11.37 11.76 11.36 11.68 122,688 +0.39(+3.41%)
Jun 26, 2020 11.42 11.47 11.21 11.29 254,999 -0.10(-0.89%)
Jun 25, 2020 11.76 11.76 11.27 11.39 100,695 -0.41(-3.50%)
Jun 24, 2020 12.03 12.03 11.38 11.81 124,127 -0.34(-2.79%)
Jun 23, 2020 12.24 12.24 11.86 12.14 97,381 +0.09(+0.76%)
Jun 22, 2020 12.22 12.22 11.71 12.05 63,942 -0.04(-0.30%)
Jun 19, 2020 11.87 12.21 11.81 12.09 172,252 +0.35(+2.97%)
Jun 18, 2020 11.58 11.81 11.58 11.74 54,768 -0.02(-0.16%)
Jun 17, 2020 12.04 12.04 11.64 11.76 70,886 -0.23(-1.91%)
Jun 16, 2020 12.25 12.30 11.85 11.99 91,212 +0.23(+1.95%)
Jun 15, 2020 11.78 11.92 11.59 11.76 61,663 -0.12(-1.00%)
Jun 12, 2020 12.28 12.50 11.66 11.88 107,712 +0.18(+1.57%)
Jun 11, 2020 12.40 12.69 11.69 11.70 154,692 -1.10(-8.60%)
Jun 10, 2020 12.85 12.92 12.52 12.80 102,184 -0.16(-1.20%)
Jun 09, 2020 12.99 13.17 12.74 12.95 104,726 -0.26(-1.94%)
Jun 08, 2020 13.46 13.58 13.03 13.21 91,785 -0.14(-1.03%)
Jun 05, 2020 12.98 13.46 12.90 13.35 154,809 +0.63(+4.98%)
Jun 04, 2020 12.06 12.75 11.82 12.71 191,376 +0.68(+5.64%)
Jun 03, 2020 11.73 12.21 11.64 12.03 135,171 +0.48(+4.13%)
Jun 02, 2020 11.59 11.60 11.36 11.56 180,765 +0.15(+1.29%)
Jun 01, 2020 10.88 11.43 10.88 11.41 134,387 +0.50(+4.57%)
May 29, 2020 10.81 11.05 10.62 10.91 73,262 -0.01(-0.08%)
May 28, 2020 11.03 11.16 10.44 10.92 105,578 -0.20(-1.79%)
May 27, 2020 11.31 11.31 10.80 11.12 133,941 +0.36(+3.37%)
May 26, 2020 10.61 11.09 10.61 10.76 106,198 +0.14(+1.28%)
May 22, 2020 10.69 10.69 10.30 10.62 101,287 +0.00(+0.00%)
May 21, 2020 10.44 10.69 10.39 10.62 81,641 +0.13(+1.21%)
May 20, 2020 10.37 10.79 10.37 10.50 74,043 +0.02(+0.17%)
May 19, 2020 10.17 10.83 10.12 10.48 123,938 +0.14(+1.32%)
May 18, 2020 10.01 10.50 10.01 10.34 301,456 +0.49(+4.97%)
May 15, 2020 10.10 10.32 9.788 9.852 100,294 -0.30(-2.95%)
May 14, 2020 9.870 10.27 9.589 10.15 91,367 +0.12(+1.17%)
May 13, 2020 10.45 10.45 9.888 10.03 136,556 -0.52(-4.90%)
May 12, 2020 10.60 10.86 10.45 10.55 223,901 -0.14(-1.27%)
May 11, 2020 10.88 11.01 10.48 10.69 79,578 -0.16(-1.50%)
May 08, 2020 10.86 11.02 10.66 10.85 79,772 +0.24(+2.31%)
May 07, 2020 10.50 10.97 10.50 10.60 137,146 +0.12(+1.12%)
May 06, 2020 10.51 10.71 10.33 10.49 113,046 +0.09(+0.87%)
May 05, 2020 10.79 10.95 10.35 10.40 175,687 -0.35(-3.29%)
May 04, 2020 11.06 11.11 10.58 10.75 100,720 -0.49(-4.35%)
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.