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 (%)
Sep 30, 2021
24.44
24.61
23.94
24.24
418,270
-0.13(-0.55%)
Sep 29, 2021
24.26
24.52
24.12
24.37
365,600
+0.11(+0.47%)
Sep 28, 2021
24.52
24.61
24.10
24.26
297,239
-0.19(-0.78%)
Sep 27, 2021
23.95
24.51
23.95
24.45
351,368
+0.55(+2.31%)
Sep 24, 2021
24.20
24.39
23.81
23.90
403,285
-0.31(-1.30%)
Sep 23, 2021
24.08
24.67
24.07
24.21
743,551
+0.81(+3.45%)
Sep 22, 2021
22.72
23.52
22.62
23.40
155,513
+0.62(+2.71%)
Sep 21, 2021
22.91
23.17
22.69
22.79
67,238
-0.22(-0.95%)
Sep 20, 2021
23.03
23.25
22.56
23.00
126,619
-0.41(-1.75%)
Sep 17, 2021
23.61
23.86
23.36
23.41
256,496
-0.21(-0.89%)
Sep 16, 2021
23.79
23.84
23.42
23.62
90,633
-0.21(-0.88%)
Sep 15, 2021
23.60
23.90
23.56
23.83
114,335
+0.10(+0.44%)
Sep 14, 2021
23.74
24.05
23.57
23.73
139,000
+0.00(+0.00%)
Sep 13, 2021
23.92
23.95
23.52
23.73
170,234
-0.06(-0.24%)
Sep 10, 2021
24.09
24.19
23.61
23.78
88,942
-0.22(-0.91%)
Sep 09, 2021
24.42
24.42
23.98
24.00
63,157
-0.51(-2.08%)
Sep 08, 2021
24.74
24.80
24.39
24.51
86,211
-0.09(-0.38%)
Sep 07, 2021
24.82
24.99
24.45
24.61
96,088
-0.19(-0.76%)
Sep 03, 2021
24.54
24.87
24.48
24.80
137,997
+0.22(+0.88%)
Sep 02, 2021
24.63
24.84
24.26
24.58
96,243
+0.00(+0.00%)
Sep 01, 2021
25.14
25.15
24.57
24.58
150,471
-0.26(-1.03%)
Aug 31, 2021
25.00
25.22
24.58
24.83
60,098
-0.06(-0.23%)
Aug 30, 2021
24.76
25.03
24.68
24.89
52,583
+0.09(+0.34%)
Aug 27, 2021
24.97
24.97
24.58
24.80
32,877
+0.01(+0.04%)
Aug 26, 2021
25.11
25.11
24.56
24.80
47,984
-0.10(-0.42%)
Aug 25, 2021
24.97
25.32
24.87
24.90
73,754
-0.16(-0.64%)
Aug 24, 2021
25.13
25.34
24.70
25.06
79,178
-0.13(-0.53%)
Aug 23, 2021
25.48
25.48
25.05
25.19
83,596
-0.07(-0.26%)
Aug 20, 2021
25.26
25.50
25.11
25.26
100,040
-0.05(-0.19%)
Aug 19, 2021
25.01
25.47
24.93
25.31
116,993
+0.07(+0.26%)
Aug 18, 2021
25.33
25.55
25.14
25.24
146,687
-0.09(-0.34%)
Aug 17, 2021
25.64
25.66
25.12
25.32
93,556
-0.34(-1.33%)
Aug 16, 2021
25.32
25.80
25.15
25.66
122,122
+0.09(+0.37%)
Aug 13, 2021
24.95
25.61
24.88
25.57
88,460
+0.57(+2.27%)
Aug 12, 2021
25.09
25.19
24.86
25.00
133,269
+0.01(+0.04%)
Aug 11, 2021
24.79
25.42
24.73
24.99
75,944
+0.36(+1.46%)
Aug 10, 2021
23.76
25.05
23.75
24.63
131,143
+0.76(+3.17%)
Aug 09, 2021
22.97
23.89
22.83
23.88
160,473
+1.10(+4.81%)
Aug 06, 2021
22.61
22.98
22.60
22.78
267,840
+0.20(+0.88%)
Aug 05, 2021
21.84
22.75
21.84
22.58
148,054
+0.69(+3.15%)
Aug 04, 2021
22.06
22.24
21.52
21.89
124,806
-0.36(-1.61%)
Aug 03, 2021
22.48
22.66
22.02
22.25
125,652
-0.15(-0.68%)
Aug 02, 2021
22.08
22.66
22.08
22.40
231,906
+0.33(+1.50%)
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%)
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
.