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 (%)
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%)

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.