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, 2018 15.70 15.70 15.70 0 +0.38(+2.47%)
Mar 28, 2018 15.22 15.46 15.21 15.32 119,729 -0.03(-0.22%)
Mar 27, 2018 15.85 16.04 15.30 15.35 84,417 -0.60(-3.74%)
Mar 26, 2018 15.52 16.00 15.45 15.95 89,075 +0.43(+2.76%)
Mar 23, 2018 15.39 15.89 15.35 15.52 64,187 +0.13(+0.82%)
Mar 22, 2018 15.43 16.01 15.25 15.40 81,516 -0.18(-1.19%)
Mar 21, 2018 15.79 15.88 15.48 15.58 51,204 -0.10(-0.64%)
Mar 20, 2018 15.88 15.93 15.34 15.68 47,513 -0.16(-1.01%)
Mar 19, 2018 15.98 15.98 15.62 15.84 46,098 -0.24(-1.52%)
Mar 16, 2018 16.20 16.34 15.79 16.09 196,529 -0.08(-0.52%)
Mar 15, 2018 16.25 16.33 15.94 16.17 103,764 -0.12(-0.72%)
Mar 14, 2018 16.45 16.56 16.19 16.29 91,271 -0.09(-0.56%)
Mar 13, 2018 16.45 16.68 16.35 16.38 59,821 -0.11(-0.66%)
Mar 12, 2018 16.54 16.88 16.41 16.49 90,263 -0.13(-0.76%)
Mar 09, 2018 16.21 16.68 16.05 16.62 235,220 +0.40(+2.44%)
Mar 08, 2018 16.20 16.30 16.04 16.22 63,004 -0.01(-0.05%)
Mar 07, 2018 16.39 16.23 134,048 +0.27(+1.68%)
Mar 06, 2018 15.50 15.98 15.50 15.96 112,274 +0.54(+3.49%)
Mar 05, 2018 15.44 15.51 15.30 15.42 185,390 -0.08(-0.54%)
Mar 02, 2018 15.33 15.72 15.24 15.51 118,612 +0.08(+0.54%)
Mar 01, 2018 15.51 15.55 15.32 15.42 117,385 -0.19(-1.24%)
Feb 28, 2018 15.61 15.83 15.60 15.62 174,365 +0.04(+0.27%)
Feb 27, 2018 15.40 15.84 15.13 15.57 411,753 +0.21(+1.37%)
Feb 26, 2018 15.34 15.64 15.30 15.36 131,083 +0.03(+0.16%)
Feb 23, 2018 15.66 15.90 15.20 15.34 146,068 -0.52(-3.26%)
Feb 22, 2018 16.12 15.85 169,632 +0.67(+4.39%)
Feb 21, 2018 15.24 15.46 15.18 15.19 362,681 -0.06(-0.38%)
Feb 20, 2018 15.43 15.64 15.20 15.25 66,672 -0.10(-0.65%)
Feb 16, 2018 15.35 15.35 15.35 0 -0.04(-0.27%)
Feb 15, 2018 15.04 15.50 14.90 15.39 72,591 +0.38(+2.50%)
Feb 14, 2018 14.91 15.15 14.77 15.01 90,958 -0.01(-0.06%)
Feb 13, 2018 14.64 15.19 14.54 15.02 99,442 +0.38(+2.62%)
Feb 12, 2018 15.01 15.01 14.60 14.64 81,148 -0.36(-2.39%)
Feb 09, 2018 15.68 15.71 14.75 15.00 278,794 -0.60(-3.85%)
Feb 08, 2018 15.77 15.89 15.49 15.60 300,576 -0.17(-1.06%)
Feb 07, 2018 15.95 15.63 15.76 243,229 +0.01(+0.05%)
Feb 06, 2018 15.50 15.81 15.30 15.75 108,330 +0.03(+0.21%)
Feb 05, 2018 16.49 16.49 15.55 15.72 120,715 -0.85(-5.13%)
Feb 02, 2018 16.64 16.65 16.45 16.57 57,952 -0.11(-0.65%)
Feb 01, 2018 16.74 16.94 16.55 16.68 622,325 +0.00(+0.00%)
Jan 31, 2018 16.68 16.71 16.46 16.68 66,783 +0.00(+0.00%)
Jan 30, 2018 16.64 16.78 16.51 16.68 166,977 +0.08(+0.50%)
Jan 29, 2018 16.85 16.86 16.53 16.60 29,695 -0.23(-1.39%)
Jan 26, 2018 16.85 16.98 16.74 16.83 19,101 +0.07(+0.40%)
Jan 25, 2018 16.59 16.86 16.56 16.76 58,824 +0.17(+1.01%)
Jan 24, 2018 16.85 16.99 16.55 16.60 144,058 -0.28(-1.68%)
Jan 23, 2018 16.64 16.99 16.64 16.88 78,863 +0.21(+1.25%)
Jan 22, 2018 16.75 16.77 16.65 16.67 41,828 -0.02(-0.15%)
Jan 19, 2018 16.74 16.81 16.63 16.70 27,969 -0.05(-0.30%)
Jan 18, 2018 16.85 16.86 16.75 16.75 34,180 -0.13(-0.79%)
Jan 17, 2018 16.92 17.01 16.86 16.88 32,105 +0.01(+0.05%)
Jan 16, 2018 16.96 17.02 16.73 16.87 81,714 -0.08(-0.49%)
Jan 12, 2018 16.96 16.96 16.96 0 -0.16(-0.93%)
Jan 11, 2018 17.18 17.32 16.93 17.11 50,772 -0.07(-0.39%)
Jan 10, 2018 17.35 17.35 17.05 17.18 49,230 -0.23(-1.29%)
Jan 09, 2018 17.48 17.52 17.40 17.41 59,909 -0.12(-0.67%)
Jan 08, 2018 17.59 17.60 17.41 17.52 53,348 +0.01(+0.05%)
Jan 05, 2018 17.45 17.60 17.45 17.51 93,520 +0.05(+0.29%)
Jan 04, 2018 17.74 17.86 17.16 17.46 167,703 -0.17(-0.95%)
Jan 03, 2018 17.71 17.76 17.35 17.63 82,985 +0.08(+0.48%)
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.