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 (%)
Jan 31, 2020 17.60 17.63 17.04 17.09 83,963 -0.64(-3.64%)
Jan 30, 2020 17.56 17.81 17.44 17.73 59,263 +0.00(+0.00%)
Jan 29, 2020 18.21 18.30 17.68 17.73 53,464 -0.52(-2.85%)
Jan 28, 2020 18.08 18.32 17.98 18.25 138,696 +0.21(+1.14%)
Jan 27, 2020 18.06 18.26 17.91 18.05 102,657 -0.17(-0.93%)
Jan 24, 2020 18.57 18.57 18.14 18.22 35,729 -0.41(-2.21%)
Jan 23, 2020 18.44 18.77 18.32 18.63 76,133 +0.11(+0.58%)
Jan 22, 2020 18.58 18.69 18.52 18.52 37,145 -0.04(-0.19%)
Jan 21, 2020 18.81 18.82 18.38 18.56 247,901 -0.31(-1.66%)
Jan 17, 2020 18.87 19.08 18.61 18.87 70,788 +0.23(+1.25%)
Jan 16, 2020 18.59 18.67 18.28 18.64 242,055 +0.14(+0.77%)
Jan 15, 2020 18.30 18.58 18.26 18.49 94,985 +0.13(+0.68%)
Jan 14, 2020 18.58 18.58 18.10 18.37 59,137 -0.12(-0.63%)
Jan 13, 2020 18.22 18.62 18.07 18.49 96,868 +0.39(+2.13%)
Jan 10, 2020 17.91 18.41 17.85 18.10 170,496 +0.19(+1.05%)
Jan 09, 2020 17.60 17.92 17.54 17.91 94,603 +0.43(+2.46%)
Jan 08, 2020 17.55 17.71 17.32 17.48 196,034 +0.04(+0.26%)
Jan 07, 2020 17.62 17.62 17.22 17.44 214,390 -0.11(-0.61%)
Jan 06, 2020 17.14 17.70 17.14 17.55 291,893 +0.31(+1.82%)
Jan 03, 2020 17.26 17.42 16.94 17.23 103,838 -0.21(-1.23%)
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.