Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
22.03
22.19
21.95
22.07
90,168
+0.06(+0.26%)
Jul 29, 2021
22.19
22.27
21.89
22.02
69,085
-0.08(-0.34%)
Jul 28, 2021
22.19
22.40
22.06
22.09
104,855
+0.05(+0.21%)
Jul 27, 2021
21.95
22.25
21.84
22.04
48,742
-0.01(-0.04%)
Jul 26, 2021
21.69
22.29
21.69
22.05
64,853
+0.33(+1.52%)
Jul 23, 2021
22.11
22.20
21.49
21.72
247,775
-0.46(-2.09%)
Jul 22, 2021
22.52
22.81
22.04
22.19
76,889
-0.32(-1.43%)
Jul 21, 2021
22.45
22.79
22.40
22.51
72,255
+0.13(+0.59%)
Jul 20, 2021
22.31
22.71
22.23
22.38
107,933
+0.29(+1.33%)
Jul 19, 2021
22.31
22.73
21.88
22.08
128,432
-0.54(-2.38%)
Jul 16, 2021
23.25
23.38
22.56
22.62
90,842
-0.62(-2.68%)
Jul 15, 2021
23.26
23.56
23.14
23.25
77,229
-0.12(-0.53%)
Jul 14, 2021
23.36
23.62
23.25
23.37
32,573
+0.01(+0.04%)
Jul 13, 2021
23.44
23.74
23.20
23.36
96,201
-0.11(-0.48%)
Jul 12, 2021
23.41
23.75
23.26
23.47
79,295
-0.10(-0.44%)
Jul 09, 2021
23.63
24.14
23.24
23.58
126,128
+0.00(+0.00%)
Jul 08, 2021
23.40
23.88
23.24
23.58
92,889
-0.12(-0.52%)
Jul 07, 2021
23.58
24.14
23.45
23.70
82,745
+0.04(+0.16%)
Jul 06, 2021
23.53
23.94
23.40
23.66
100,752
+0.17(+0.72%)
Jul 02, 2021
23.85
23.93
23.16
23.49
86,498
-0.32(-1.35%)
Jul 01, 2021
23.18
24.05
23.18
23.81
140,885
+0.63(+2.73%)
Jun 30, 2021
22.86
23.24
22.78
23.18
103,776
+0.26(+1.16%)
Jun 29, 2021
23.07
23.10
22.66
22.91
55,417
-0.03(-0.12%)
Jun 28, 2021
23.44
23.56
22.73
22.94
66,508
-0.60(-2.53%)
Jun 25, 2021
23.17
23.76
23.13
23.54
205,666
+0.39(+1.67%)
Jun 24, 2021
22.87
23.26
22.87
23.15
50,675
+0.28(+1.24%)
Jun 23, 2021
22.69
23.52
22.69
22.87
112,353
+0.18(+0.79%)
Jun 22, 2021
22.59
22.89
22.34
22.69
92,976
+0.10(+0.46%)
Jun 21, 2021
22.38
22.82
22.31
22.58
55,529
+0.35(+1.57%)
Jun 18, 2021
22.15
22.59
21.88
22.23
163,432
-0.26(-1.14%)
Jun 17, 2021
22.95
22.97
21.95
22.49
100,062
-0.26(-1.12%)
Jun 16, 2021
22.86
22.97
22.62
22.74
50,483
-0.06(-0.25%)
Jun 15, 2021
22.75
22.88
22.55
22.80
53,060
+0.09(+0.42%)
Jun 14, 2021
23.19
23.30
22.61
22.71
63,561
-0.38(-1.64%)
Jun 11, 2021
23.23
23.42
22.79
23.08
68,478
+0.04(+0.16%)
Jun 10, 2021
23.34
23.42
22.91
23.05
93,598
-0.31(-1.34%)
Jun 09, 2021
23.40
23.42
23.18
23.36
113,434
-0.01(-0.04%)
Jun 08, 2021
23.40
23.54
23.29
23.37
88,846
+0.02(+0.08%)
Jun 07, 2021
24.25
24.26
23.32
23.35
113,654
-0.80(-3.33%)
Jun 04, 2021
24.05
24.52
23.65
24.15
181,207
-0.02(-0.08%)
Jun 03, 2021
23.51
24.48
23.23
24.17
153,349
+0.68(+2.90%)
Jun 02, 2021
23.42
23.73
23.25
23.49
112,321
-0.06(-0.24%)
Jun 01, 2021
23.30
23.69
23.19
23.55
91,317
+0.33(+1.43%)
May 28, 2021
23.17
23.37
22.96
23.22
84,032
+0.06(+0.24%)
May 27, 2021
23.27
23.55
23.07
23.16
81,934
-0.02(-0.08%)
May 26, 2021
23.55
23.66
22.74
23.18
184,938
-0.67(-2.80%)
May 25, 2021
24.67
24.67
23.71
23.85
129,237
-0.75(-3.06%)
May 24, 2021
24.84
24.91
24.24
24.60
68,532
-0.11(-0.46%)
May 21, 2021
24.75
25.27
24.60
24.71
59,367
+0.00(+0.00%)
May 20, 2021
24.56
25.21
24.25
24.71
51,647
+0.11(+0.46%)
May 19, 2021
24.43
24.83
24.30
24.60
125,894
-0.23(-0.95%)
May 18, 2021
24.98
25.10
24.77
24.83
72,495
-0.34(-1.34%)
May 17, 2021
25.15
25.41
25.03
25.17
51,634
-0.06(-0.22%)
May 14, 2021
25.46
25.46
25.10
25.23
36,309
-0.21(-0.81%)
May 13, 2021
25.02
25.58
24.90
25.43
67,545
+0.52(+2.07%)
May 12, 2021
25.17
25.31
24.76
24.92
74,969
-0.39(-1.52%)
May 11, 2021
25.23
25.40
25.00
25.30
170,908
-0.15(-0.59%)
May 10, 2021
25.75
25.94
25.32
25.45
110,060
-0.13(-0.51%)
May 07, 2021
25.61
25.89
25.37
25.58
78,614
+0.02(+0.07%)
May 06, 2021
25.41
25.81
24.95
25.57
103,882
+0.20(+0.78%)
May 05, 2021
25.54
25.73
25.27
25.37
97,765
+0.00(+0.00%)
May 04, 2021
24.76
25.38
24.71
25.37
89,000
+0.54(+2.16%)
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
.