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 (%)
Aug 30, 2019 17.26 17.34 16.56 16.73 80,500 -0.45(-2.62%)
Aug 29, 2019 17.10 17.22 17.04 17.18 34,407 +0.23(+1.36%)
Aug 28, 2019 16.91 17.18 16.90 16.95 82,230 -0.05(-0.29%)
Aug 27, 2019 17.28 17.45 16.89 17.00 80,421 -0.29(-1.68%)
Aug 26, 2019 17.28 17.44 17.25 17.29 38,230 +0.05(+0.29%)
Aug 23, 2019 17.26 17.37 17.06 17.24 102,700 -0.10(-0.58%)
Aug 22, 2019 17.24 17.41 17.07 17.34 45,950 +0.14(+0.81%)
Aug 21, 2019 17.05 17.34 16.94 17.20 80,957 +0.27(+1.59%)
Aug 20, 2019 16.92 17.11 16.69 16.93 46,313 -0.03(-0.18%)
Aug 19, 2019 17.02 17.37 16.85 16.96 181,190 +0.13(+0.77%)
Aug 16, 2019 17.03 17.14 16.70 16.83 173,200 -0.10(-0.59%)
Aug 15, 2019 17.00 17.10 16.69 16.93 158,063 +0.04(+0.24%)
Aug 14, 2019 17.68 17.68 16.67 16.89 164,174 -0.89(-5.01%)
Aug 13, 2019 17.20 17.81 16.90 17.78 112,333 +0.71(+4.16%)
Aug 12, 2019 17.02 17.25 16.92 17.07 79,823 -0.07(-0.41%)
Aug 09, 2019 17.50 17.52 17.09 17.14 62,600 -0.32(-1.83%)
Aug 08, 2019 17.25 17.60 17.25 17.46 63,627 +0.31(+1.81%)
Aug 07, 2019 17.02 17.24 16.79 17.15 67,700 +0.09(+0.53%)
Aug 06, 2019 16.80 17.23 16.80 17.06 51,752 +0.23(+1.37%)
Aug 05, 2019 16.80 17.00 16.54 16.83 110,376 -0.04(-0.24%)
Aug 02, 2019 16.87 17.08 16.63 16.87 104,800 -0.01(-0.06%)
Aug 01, 2019 16.56 17.02 16.41 16.88 135,965 +0.25(+1.50%)
Jul 31, 2019 16.53 17.18 16.35 16.63 113,912 +0.10(+0.60%)
Jul 30, 2019 16.76 16.83 16.28 16.53 115,288 -0.30(-1.78%)
Jul 29, 2019 16.91 17.12 16.74 16.83 119,312 -0.10(-0.59%)
Jul 26, 2019 17.22 17.22 16.70 16.93 77,300 -0.27(-1.57%)
Jul 25, 2019 16.76 17.83 16.55 17.20 66,452 -0.51(-2.88%)
Jul 24, 2019 17.56 17.76 17.50 17.71 50,423 +0.14(+0.80%)
Jul 23, 2019 17.15 17.60 17.15 17.57 91,023 +0.47(+2.75%)
Jul 22, 2019 17.38 17.42 17.07 17.10 75,734 -0.26(-1.50%)
Jul 19, 2019 17.41 17.55 17.30 17.36 89,300 -0.14(-0.80%)
Jul 18, 2019 17.68 17.77 17.34 17.50 128,888 -0.27(-1.52%)
Jul 17, 2019 17.91 18.04 17.68 17.77 79,840 -0.60(-3.27%)
Jul 16, 2019 18.21 18.57 18.10 18.37 114,854 +0.24(+1.32%)
Jul 15, 2019 18.86 19.00 17.80 18.13 187,845 -0.77(-4.07%)
Jul 12, 2019 19.32 19.32 18.49 18.90 313,000 -0.35(-1.82%)
Jul 11, 2019 19.66 20.00 18.98 19.25 366,762 -0.15(-0.77%)
Jul 10, 2019 18.59 19.73 18.36 19.40 181,315 +1.23(+6.77%)
Jul 09, 2019 17.86 18.21 17.53 18.17 85,640 +0.37(+2.08%)
Jul 08, 2019 17.78 17.91 17.56 17.80 58,319 +0.02(+0.11%)
Jul 05, 2019 17.62 17.84 17.47 17.78 24,500 -0.05(-0.28%)
Jul 03, 2019 17.75 17.83 17.53 17.83 44,700 +0.13(+0.73%)
Jul 02, 2019 17.30 17.85 17.30 17.70 108,612 +0.33(+1.90%)
Jul 01, 2019 17.62 17.81 17.08 17.37 60,076 -0.13(-0.74%)
Jun 28, 2019 16.61 17.59 16.61 17.50 217,900 +0.86(+5.17%)
Jun 27, 2019 16.55 16.83 16.55 16.64 43,377 +0.14(+0.85%)
Jun 26, 2019 16.53 16.88 16.37 16.50 108,911 -0.08(-0.48%)
Jun 25, 2019 16.15 16.69 16.15 16.58 217,757 +0.46(+2.85%)
Jun 24, 2019 16.10 16.30 15.87 16.12 32,288 +0.06(+0.37%)
Jun 21, 2019 16.24 16.24 16.01 16.06 97,500 -0.18(-1.11%)
Jun 20, 2019 16.27 16.59 16.22 16.24 44,644 +0.12(+0.74%)
Jun 19, 2019 15.87 16.17 15.80 16.12 49,038 +0.42(+2.68%)
Jun 18, 2019 15.40 15.77 15.40 15.70 82,813 +0.40(+2.61%)
Jun 17, 2019 15.24 15.33 15.13 15.30 43,368 +0.14(+0.92%)
Jun 14, 2019 15.56 15.56 15.15 15.16 25,100 -0.30(-1.94%)
Jun 13, 2019 15.56 15.63 15.39 15.46 48,838 -0.02(-0.13%)
Jun 12, 2019 15.17 15.59 15.16 15.48 50,910 +0.25(+1.64%)
Jun 11, 2019 14.94 15.28 14.94 15.23 46,909 +0.23(+1.53%)
Jun 10, 2019 15.02 15.08 14.87 15.00 36,100 +0.02(+0.13%)
Jun 07, 2019 15.06 15.12 14.85 14.98 51,500 +0.08(+0.54%)
Jun 06, 2019 15.10 15.10 14.62 14.90 52,569 +0.15(+1.02%)
Jun 05, 2019 14.95 14.96 14.61 14.75 79,080 -0.11(-0.74%)
Jun 04, 2019 14.55 14.90 14.38 14.86 72,283 +0.60(+4.21%)
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.