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 (%)
Apr 30, 2019 12.08 12.21 12.03 12.12 124,581 +0.01(+0.07%)
Apr 29, 2019 12.07 12.20 11.94 12.11 84,193 -0.03(-0.22%)
Apr 26, 2019 12.32 12.32 11.70 12.14 488,210 +0.30(+2.51%)
Apr 25, 2019 12.27 12.27 11.81 11.84 100,875 -0.44(-3.56%)
Apr 24, 2019 12.33 12.49 12.25 12.28 84,865 -0.12(-0.99%)
Apr 23, 2019 12.18 12.43 12.07 12.40 106,743 +0.26(+2.16%)
Apr 22, 2019 12.17 12.24 12.08 12.14 67,791 +0.01(+0.07%)
Apr 18, 2019 12.04 12.24 11.99 12.13 64,247 +0.04(+0.36%)
Apr 17, 2019 12.23 12.23 11.98 12.08 57,434 -0.09(-0.72%)
Apr 16, 2019 12.06 12.20 12.06 12.17 157,865 +0.04(+0.36%)
Apr 15, 2019 12.22 12.23 12.00 12.13 47,002 -0.05(-0.43%)
Apr 12, 2019 12.03 12.19 12.03 12.18 64,705 +0.13(+1.09%)
Apr 11, 2019 12.02 12.20 11.93 12.05 84,311 -0.01(-0.07%)
Apr 10, 2019 12.02 12.13 11.88 12.06 39,441 +0.05(+0.44%)
Apr 09, 2019 12.12 12.13 11.86 12.01 29,679 -0.07(-0.58%)
Apr 08, 2019 12.02 12.19 12.01 12.08 86,717 +0.05(+0.44%)
Apr 05, 2019 12.13 12.18 11.97 12.02 89,213 -0.05(-0.43%)
Apr 04, 2019 12.00 12.27 11.96 12.08 71,786 +0.08(+0.66%)
Apr 03, 2019 11.96 12.06 11.68 12.00 161,755 +0.10(+0.88%)
Apr 02, 2019 12.05 12.15 11.81 11.89 81,039 -0.20(-1.66%)
Apr 01, 2019 11.39 12.17 11.39 12.09 122,112 +0.74(+6.54%)
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%)
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.