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 (%)
Mar 29, 2019 11.37 11.53 11.24 11.35 71,347 -0.03(-0.23%)
Mar 28, 2019 11.27 11.42 11.18 11.38 39,236 +0.03(+0.23%)
Mar 27, 2019 11.33 11.45 11.30 11.35 43,408 +0.03(+0.23%)
Mar 26, 2019 11.40 11.53 11.26 11.33 366,842 -0.03(-0.31%)
Mar 25, 2019 11.22 11.39 11.08 11.36 51,758 +0.11(+1.01%)
Mar 22, 2019 11.37 11.37 11.10 11.25 47,068 -0.11(-1.00%)
Mar 21, 2019 11.50 11.53 11.32 11.36 77,062 -0.10(-0.84%)
Mar 20, 2019 11.56 11.67 11.43 11.46 54,108 -0.17(-1.50%)
Mar 19, 2019 11.38 11.72 11.35 11.63 99,672 +0.28(+2.46%)
Mar 18, 2019 11.37 11.52 11.33 11.35 217,630 -0.02(-0.15%)
Mar 15, 2019 11.44 11.56 11.36 11.37 108,911 -0.07(-0.61%)
Mar 14, 2019 11.61 11.61 11.33 11.44 38,339 -0.07(-0.61%)
Mar 13, 2019 11.95 11.95 11.45 11.51 70,911 -0.32(-2.73%)
Mar 12, 2019 11.70 11.88 11.55 11.83 78,850 +0.22(+1.88%)
Mar 11, 2019 11.75 11.94 11.37 11.61 85,917 -0.03(-0.30%)
Mar 08, 2019 11.38 11.66 11.13 11.65 87,724 +0.29(+2.54%)
Mar 07, 2019 11.70 11.84 11.27 11.36 106,998 -0.31(-2.62%)
Mar 06, 2019 11.57 11.69 11.48 11.67 93,781 +0.16(+1.37%)
Mar 05, 2019 11.61 11.68 11.43 11.51 50,548 -0.12(-1.05%)
Mar 04, 2019 11.63 11.72 11.50 11.63 107,686 +0.07(+0.60%)
Mar 01, 2019 11.46 11.60 11.37 11.56 172,127 +0.19(+1.69%)
Feb 28, 2019 11.25 11.45 11.19 11.37 125,535 +0.00(+0.00%)
Feb 27, 2019 11.36 11.41 11.11 11.37 53,022 +0.02(+0.15%)
Feb 26, 2019 11.56 11.67 11.31 11.35 84,376 -0.25(-2.18%)
Feb 25, 2019 10.87 11.67 10.87 11.60 199,055 +0.80(+7.44%)
Feb 22, 2019 11.04 11.30 10.76 10.80 184,240 -0.26(-2.34%)
Feb 21, 2019 12.30 12.56 10.90 11.06 232,691 -0.17(-1.54%)
Feb 20, 2019 10.95 11.29 10.95 11.23 54,252 +0.26(+2.36%)
Feb 19, 2019 11.09 11.09 10.92 10.97 62,493 -0.06(-0.55%)
Feb 15, 2019 10.98 11.15 10.98 11.03 53,698 +0.10(+0.95%)
Feb 14, 2019 10.84 11.03 10.84 10.93 67,122 +0.01(+0.08%)
Feb 13, 2019 10.67 10.94 10.67 10.92 59,578 +0.28(+2.60%)
Feb 12, 2019 10.54 10.77 10.54 10.65 36,292 +0.16(+1.57%)
Feb 11, 2019 10.58 10.58 10.33 10.48 106,402 -0.03(-0.33%)
Feb 08, 2019 10.33 10.52 10.17 10.52 129,963 +0.28(+2.70%)
Feb 07, 2019 10.49 10.61 10.19 10.24 168,395 -0.22(-2.15%)
Feb 06, 2019 10.59 10.62 10.39 10.46 197,899 -0.07(-0.66%)
Feb 05, 2019 10.70 10.73 10.48 10.53 151,488 -0.10(-0.89%)
Feb 04, 2019 10.39 10.68 10.36 10.63 176,687 +0.29(+2.76%)
Feb 01, 2019 10.58 10.83 10.29 10.34 165,840 -0.13(-1.24%)
Jan 31, 2019 10.22 10.59 10.05 10.47 325,218 +0.30(+2.97%)
Jan 30, 2019 10.20 10.28 10.08 10.17 219,098 +0.09(+0.86%)
Jan 29, 2019 10.11 10.23 10.01 10.08 91,166 +0.04(+0.43%)
Jan 28, 2019 10.27 10.27 9.980 10.04 133,519 -0.27(-2.60%)
Jan 25, 2019 10.16 10.46 10.16 10.31 46,870 +0.19(+1.88%)
Jan 24, 2019 10.07 10.36 10.07 10.12 57,827 +0.09(+0.86%)
Jan 23, 2019 10.07 10.24 9.946 10.03 107,896 +0.00(+0.00%)
Jan 22, 2019 10.08 10.21 9.877 10.03 70,710 -0.05(-0.51%)
Jan 18, 2019 9.946 10.15 9.928 10.08 99,411 +0.19(+1.92%)
Jan 17, 2019 9.816 10.05 9.790 9.894 75,470 +0.12(+1.24%)
Jan 16, 2019 9.738 9.954 9.704 9.773 91,683 +0.14(+1.43%)
Jan 15, 2019 9.617 9.764 9.600 9.635 163,348 -0.01(-0.09%)
Jan 14, 2019 9.678 9.859 9.617 9.643 170,914 -0.12(-1.24%)
Jan 11, 2019 9.617 9.894 9.505 9.764 282,147 +0.12(+1.25%)
Jan 10, 2019 9.868 9.972 9.514 9.643 365,585 -0.25(-2.53%)
Jan 09, 2019 9.712 9.946 9.591 9.894 319,814 +0.16(+1.69%)
Jan 08, 2019 9.548 9.868 9.501 9.730 294,335 +0.28(+2.93%)
Jan 07, 2019 9.237 9.488 9.090 9.453 342,599 +0.17(+1.86%)
Jan 04, 2019 8.935 9.367 8.935 9.280 119,201 +0.43(+4.88%)
Jan 03, 2019 9.185 9.298 8.814 8.848 116,310 -0.32(-3.49%)
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.