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 (%)
Dec 31, 2019 19.70 19.86 19.45 19.58 49,400 -0.21(-1.06%)
Dec 30, 2019 19.92 20.00 19.69 19.79 31,002 -0.11(-0.55%)
Dec 27, 2019 20.00 20.10 19.85 19.90 41,900 -0.10(-0.50%)
Dec 26, 2019 19.86 20.08 19.86 20.00 43,134 +0.11(+0.55%)
Dec 24, 2019 19.98 20.40 19.89 19.89 45,000 -0.05(-0.25%)
Dec 23, 2019 19.70 19.95 19.62 19.94 148,335 +0.19(+0.96%)
Dec 20, 2019 19.67 19.91 19.56 19.75 135,700 +0.08(+0.41%)
Dec 19, 2019 19.55 19.69 19.38 19.67 168,890 +0.12(+0.61%)
Dec 18, 2019 19.63 19.63 19.40 19.55 47,827 -0.14(-0.71%)
Dec 17, 2019 19.65 19.86 19.53 19.69 55,854 +0.06(+0.31%)
Dec 16, 2019 19.95 20.03 19.47 19.63 225,139 -0.28(-1.41%)
Dec 13, 2019 19.80 19.94 19.65 19.91 74,100 +0.11(+0.56%)
Dec 12, 2019 19.24 19.91 19.20 19.80 145,769 +0.62(+3.23%)
Dec 11, 2019 18.83 19.33 18.77 19.18 172,644 +0.35(+1.86%)
Dec 10, 2019 18.93 19.07 18.58 18.83 103,205 -0.12(-0.63%)
Dec 09, 2019 19.03 19.10 18.83 18.95 109,746 -0.14(-0.73%)
Dec 06, 2019 18.90 19.32 18.90 19.09 272,500 +0.21(+1.11%)
Dec 05, 2019 18.63 19.02 18.63 18.88 160,891 +0.23(+1.23%)
Dec 04, 2019 18.51 18.84 18.49 18.65 223,965 +0.14(+0.76%)
Dec 03, 2019 18.24 18.58 18.18 18.51 125,860 +0.10(+0.54%)
Dec 02, 2019 18.60 18.70 18.32 18.41 183,529 -0.18(-0.97%)
Nov 29, 2019 18.58 18.77 18.40 18.59 73,900 -0.01(-0.05%)
Nov 27, 2019 18.80 18.80 18.48 18.60 153,500 -0.11(-0.59%)
Nov 26, 2019 18.44 18.78 18.44 18.71 141,779 +0.26(+1.41%)
Nov 25, 2019 18.75 18.83 18.39 18.45 70,059 -0.29(-1.55%)
Nov 22, 2019 18.98 19.00 18.66 18.74 52,900 -0.21(-1.11%)
Nov 21, 2019 18.93 19.17 18.77 18.95 125,679 +0.02(+0.11%)
Nov 20, 2019 18.92 19.08 18.90 18.93 92,762 +0.03(+0.16%)
Nov 19, 2019 18.99 19.22 18.90 18.90 141,449 -0.04(-0.21%)
Nov 18, 2019 19.33 19.34 18.85 18.94 68,799 -0.37(-1.92%)
Nov 15, 2019 19.22 19.50 19.10 19.31 113,900 +0.16(+0.84%)
Nov 14, 2019 19.52 19.72 19.09 19.15 93,386 -0.54(-2.74%)
Nov 13, 2019 19.11 20.02 19.11 19.69 105,441 +0.64(+3.36%)
Nov 12, 2019 19.00 19.20 18.75 19.05 198,075 +0.15(+0.79%)
Nov 11, 2019 18.85 19.20 18.85 18.90 152,213 +0.02(+0.11%)
Nov 08, 2019 18.91 18.95 18.74 18.88 71,800 +0.03(+0.16%)
Nov 07, 2019 18.94 19.21 18.85 18.85 126,884 +0.10(+0.53%)
Nov 06, 2019 18.35 18.95 18.34 18.75 450,053 +0.34(+1.85%)
Nov 05, 2019 18.84 19.00 18.25 18.41 117,750 -0.24(-1.29%)
Nov 04, 2019 18.93 19.04 18.63 18.65 83,195 -0.15(-0.80%)
Nov 01, 2019 18.76 18.99 18.59 18.80 181,700 +0.13(+0.70%)
Oct 31, 2019 18.78 19.13 18.56 18.67 114,430 +0.18(+0.97%)
Oct 30, 2019 18.50 18.66 18.11 18.49 52,932 -0.03(-0.16%)
Oct 29, 2019 17.84 18.61 17.61 18.52 117,627 +0.58(+3.23%)
Oct 28, 2019 18.00 18.05 17.83 17.94 62,997 -0.01(-0.06%)
Oct 25, 2019 17.85 18.08 17.85 17.95 92,800 +0.08(+0.45%)
Oct 24, 2019 18.06 18.11 17.66 17.87 75,092 -0.16(-0.89%)
Oct 23, 2019 17.96 18.08 17.76 18.03 142,716 +0.04(+0.22%)
Oct 22, 2019 17.87 18.08 17.72 17.99 109,687 +0.10(+0.56%)
Oct 21, 2019 17.74 17.96 17.68 17.89 73,564 +0.27(+1.53%)
Oct 18, 2019 17.21 17.65 17.21 17.62 46,500 +0.28(+1.61%)
Oct 17, 2019 17.03 17.36 17.03 17.34 54,786 +0.34(+2.00%)
Oct 16, 2019 16.85 17.12 16.82 17.00 120,218 +0.11(+0.65%)
Oct 15, 2019 16.82 16.98 16.65 16.89 51,862 +0.12(+0.72%)
Oct 14, 2019 16.73 16.79 16.56 16.77 45,839 +0.05(+0.30%)
Oct 11, 2019 16.32 16.87 16.21 16.72 39,900 +0.59(+3.66%)
Oct 10, 2019 16.24 16.26 16.07 16.13 50,459 -0.06(-0.37%)
Oct 09, 2019 16.15 16.28 15.88 16.19 58,148 +0.16(+1.00%)
Oct 08, 2019 16.15 16.15 15.86 16.03 74,733 -0.14(-0.87%)
Oct 07, 2019 16.15 16.24 16.04 16.17 67,063 -0.02(-0.12%)
Oct 04, 2019 15.87 16.46 15.70 16.19 79,200 +0.31(+1.95%)
Oct 03, 2019 15.74 16.00 15.62 15.88 44,265 +0.18(+1.15%)
Oct 02, 2019 15.81 15.81 15.38 15.70 94,592 -0.19(-1.20%)
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.