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 (%)
May 29, 2020 11.93 12.19 11.72 12.04 66,400 -0.01(-0.08%)
May 28, 2020 12.17 12.31 11.52 12.05 95,689 -0.22(-1.79%)
May 27, 2020 12.48 12.48 11.92 12.27 121,395 +0.40(+3.37%)
May 26, 2020 11.71 12.24 11.71 11.87 96,251 +0.15(+1.28%)
May 22, 2020 11.80 11.80 11.36 11.72 91,800 +0.00(+0.00%)
May 21, 2020 11.52 11.79 11.46 11.72 73,994 +0.14(+1.21%)
May 20, 2020 11.44 11.91 11.44 11.58 67,108 +0.02(+0.17%)
May 19, 2020 11.22 11.95 11.17 11.56 112,329 +0.15(+1.31%)
May 18, 2020 11.05 11.59 11.05 11.41 273,219 +0.54(+4.97%)
May 15, 2020 11.14 11.39 10.80 10.87 90,900 -0.33(-2.95%)
May 14, 2020 10.89 11.33 10.58 11.20 82,809 +0.13(+1.17%)
May 13, 2020 11.53 11.53 10.91 11.07 123,765 -0.57(-4.90%)
May 12, 2020 11.70 11.98 11.53 11.64 202,929 -0.15(-1.27%)
May 11, 2020 12.00 12.15 11.56 11.79 72,124 -0.18(-1.50%)
May 08, 2020 11.98 12.16 11.76 11.97 72,300 +0.27(+2.31%)
May 07, 2020 11.59 12.10 11.59 11.70 124,300 +0.13(+1.12%)
May 06, 2020 11.60 11.82 11.40 11.57 102,457 +0.10(+0.87%)
May 05, 2020 11.91 12.08 11.42 11.47 159,231 -0.39(-3.29%)
May 04, 2020 12.20 12.26 11.67 11.86 91,286 -0.54(-4.35%)
May 01, 2020 11.97 12.54 11.84 12.40 139,600 -0.04(-0.32%)
Apr 30, 2020 12.85 12.85 12.16 12.44 206,814 -0.42(-3.27%)
Apr 29, 2020 13.07 13.07 12.53 12.86 167,310 +0.21(+1.66%)
Apr 28, 2020 12.60 12.77 12.15 12.65 176,595 +0.38(+3.10%)
Apr 27, 2020 12.23 12.51 11.98 12.27 160,974 -0.03(-0.24%)
Apr 24, 2020 12.19 12.56 12.08 12.30 123,800 -0.19(-1.52%)
Apr 23, 2020 12.80 13.25 12.31 12.49 144,139 -0.15(-1.19%)
Apr 22, 2020 13.00 13.30 12.50 12.64 86,006 -0.13(-1.02%)
Apr 21, 2020 13.62 13.92 12.69 12.77 155,385 -1.02(-7.40%)
Apr 20, 2020 14.57 14.90 13.66 13.79 245,433 +0.19(+1.40%)
Apr 17, 2020 12.52 13.80 12.43 13.60 396,300 +0.38(+2.87%)
Apr 16, 2020 12.98 13.32 12.55 13.22 102,370 +0.25(+1.93%)
Apr 15, 2020 12.11 13.14 12.11 12.97 103,743 +0.21(+1.65%)
Apr 14, 2020 13.06 13.33 12.64 12.76 179,334 -0.15(-1.16%)
Apr 13, 2020 12.97 13.06 12.50 12.91 121,694 -0.23(-1.75%)
Apr 09, 2020 12.79 13.22 12.68 13.14 105,600 +0.54(+4.29%)
Apr 08, 2020 11.31 12.82 11.31 12.60 100,289 +1.16(+10.14%)
Apr 07, 2020 12.91 12.91 11.44 11.44 93,912 -0.95(-7.67%)
Apr 06, 2020 11.40 12.56 11.40 12.39 106,214 +1.62(+15.04%)
Apr 03, 2020 11.36 11.40 10.38 10.77 76,000 -0.35(-3.15%)
Apr 02, 2020 11.63 12.07 11.01 11.12 78,111 -0.35(-3.05%)
Apr 01, 2020 11.40 12.21 11.40 11.47 122,413 -0.39(-3.29%)
Mar 31, 2020 12.08 12.67 11.79 11.86 80,760 -0.17(-1.41%)
Mar 30, 2020 12.16 12.16 11.50 12.03 111,909 +0.19(+1.60%)
Mar 27, 2020 11.77 12.23 11.52 11.84 92,200 -0.10(-0.84%)
Mar 26, 2020 11.26 12.05 11.02 11.94 63,366 +0.73(+6.51%)
Mar 25, 2020 11.65 11.75 11.17 11.21 64,298 -0.56(-4.76%)
Mar 24, 2020 10.75 11.96 10.75 11.77 136,257 +1.63(+16.07%)
Mar 23, 2020 10.34 10.77 10.01 10.14 125,809 -0.20(-1.93%)
Mar 20, 2020 11.34 11.93 10.18 10.34 198,300 -1.01(-8.90%)
Mar 19, 2020 9.380 11.45 9.200 11.35 138,400 +1.86(+19.60%)
Mar 18, 2020 12.08 12.17 9.310 9.490 218,257 -3.28(-25.69%)
Mar 17, 2020 11.95 12.85 11.95 12.77 113,335 +0.92(+7.76%)
Mar 16, 2020 12.47 12.47 10.72 11.85 302,041 -0.24(-1.99%)
Mar 13, 2020 12.50 12.61 11.40 12.09 89,000 +0.46(+3.96%)
Mar 12, 2020 13.68 13.68 11.60 11.63 188,357 -2.86(-19.74%)
Mar 11, 2020 14.91 15.33 14.09 14.49 91,739 -1.07(-6.88%)
Mar 10, 2020 15.47 15.67 14.73 15.56 76,072 +0.57(+3.80%)
Mar 09, 2020 16.00 16.15 14.98 14.99 85,082 -2.06(-12.08%)
Mar 06, 2020 17.76 17.97 16.87 17.05 74,500 -1.20(-6.58%)
Mar 05, 2020 18.42 18.42 18.15 18.25 68,661 -0.58(-3.08%)
Mar 04, 2020 18.08 18.84 18.08 18.83 78,274 +0.79(+4.38%)
Mar 03, 2020 18.01 18.32 17.88 18.04 75,408 -0.06(-0.33%)
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.