Ardagh Group S.A. (ARD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

14.78+0.20 (+1.37%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	14.50	14.82	14.33	14.78	14.78	72,800
Aug. 06, 2020	14.60	14.65	14.27	14.58	14.58	33,300
Aug. 05, 2020	14.45	14.99	14.45	14.70	14.70	89,900
Aug. 04, 2020	14.30	14.52	14.26	14.34	14.34	33,500
Aug. 03, 2020	13.69	14.59	13.55	14.30	14.30	84,600
Jul. 31, 2020	13.56	13.65	13.20	13.61	13.61	79,900
Jul. 30, 2020	13.56	13.73	13.36	13.53	13.53	48,200
Jul. 29, 2020	13.89	14.00	13.75	13.76	13.76	49,900
Jul. 28, 2020	14.39	14.39	13.80	13.90	13.90	78,400
Jul. 27, 2020	14.59	14.74	14.35	14.51	14.51	68,200
Jul. 24, 2020	14.06	14.53	14.06	14.39	14.39	66,700
Jul. 23, 2020	14.90	14.90	13.62	13.91	13.91	102,500
Jul. 22, 2020	13.55	14.07	13.55	13.96	13.96	45,700
Jul. 21, 2020	13.75	13.89	13.62	13.70	13.70	43,800
Jul. 20, 2020	13.43	13.94	13.37	13.75	13.75	58,800
Jul. 17, 2020	13.64	13.64	13.17	13.42	13.42	130,700
Jul. 16, 2020	13.40	13.64	13.30	13.63	13.63	67,100
Jul. 15, 2020	13.49	13.78	13.10	13.40	13.40	105,500
Jul. 14, 2020	13.16	13.34	13.04	13.26	13.26	54,200
Jul. 13, 2020	13.40	13.40	13.12	13.27	13.27	55,400
Jul. 10, 2020	12.70	13.26	12.67	13.24	13.24	42,300
Jul. 09, 2020	12.99	12.99	12.57	12.63	12.63	50,900
Jul. 08, 2020	13.27	13.30	12.83	12.95	12.95	63,100
Jul. 07, 2020	13.39	13.39	13.04	13.31	13.31	53,500
Jul. 06, 2020	13.88	13.89	13.35	13.50	13.50	63,600
Jul. 02, 2020	13.67	13.72	13.37	13.70	13.70	66,000
Jul. 01, 2020	12.91	13.52	12.91	13.37	13.37	72,200
Jun. 30, 2020	12.79	13.12	12.57	12.91	12.91	89,400
Jun. 29, 2020	12.40	12.82	12.39	12.73	12.73	112,500
Jun. 26, 2020	12.45	12.51	12.22	12.31	12.31	234,000
Jun. 25, 2020	12.82	12.82	12.29	12.42	12.42	92,400
Jun. 24, 2020	13.12	13.12	12.41	12.87	12.87	113,900
Jun. 23, 2020	13.34	13.34	12.93	13.24	13.24	89,300
Jun. 22, 2020	13.32	13.32	12.77	13.14	13.14	58,700
Jun. 19, 2020	12.94	13.31	12.88	13.18	13.18	158,000
Jun. 18, 2020	12.62	12.88	12.62	12.80	12.80	50,200
Jun. 17, 2020	13.13	13.13	12.69	12.82	12.82	65,000
Jun. 16, 2020	13.35	13.41	12.92	13.07	13.07	83,700
Jun. 15, 2020	12.84	13.00	12.63	12.82	12.82	56,600
Jun. 12, 2020	13.39	13.63	12.71	12.95	12.95	98,900
Jun. 11, 2020	13.52	13.84	12.74	12.75	12.75	141,900
Jun. 10, 2020	14.01	14.09	13.65	13.95	13.95	93,700
Jun. 09, 2020	14.16	14.36	13.89	14.12	14.12	96,100
Jun. 08, 2020	14.67	14.81	14.21	14.40	14.40	84,200
Jun. 05, 2020	14.15	14.67	14.06	14.55	14.55	142,100
Jun. 04, 2020	13.15	13.90	12.89	13.86	13.86	175,500
Jun. 03, 2020	12.79	13.31	12.69	13.12	13.12	124,000
Jun. 02, 2020	12.64	12.65	12.39	12.60	12.60	165,800
Jun. 02, 2020	0.15 Dividend
Jun. 01, 2020	12.00	12.61	12.00	12.59	12.44	121,800
May 29, 2020	11.93	12.19	11.72	12.04	11.90	66,500
May 28, 2020	12.17	12.31	11.52	12.05	11.91	95,700
May 27, 2020	12.48	12.48	11.92	12.27	12.12	121,400
May 26, 2020	11.71	12.24	11.71	11.87	11.73	96,300
May 22, 2020	11.80	11.80	11.36	11.72	11.58	91,900
May 21, 2020	11.52	11.79	11.46	11.72	11.58	74,000
May 20, 2020	11.44	11.91	11.44	11.58	11.44	67,100
May 19, 2020	11.22	11.95	11.17	11.56	11.42	112,300
May 18, 2020	11.05	11.59	11.05	11.41	11.27	273,200
May 15, 2020	11.14	11.39	10.80	10.87	10.74	90,900
May 14, 2020	10.89	11.33	10.58	11.20	11.07	82,800
May 13, 2020	11.53	11.53	10.91	11.07	10.94	123,600
May 12, 2020	11.70	11.98	11.53	11.64	11.50	202,900
May 11, 2020	12.00	12.15	11.56	11.79	11.65	72,100
May 08, 2020	11.98	12.16	11.76	11.97	11.83	72,300
May 07, 2020	11.59	12.10	11.59	11.70	11.56	124,300
May 06, 2020	11.60	11.82	11.40	11.57	11.43	102,500
May 05, 2020	11.91	12.08	11.42	11.47	11.33	159,200
May 04, 2020	12.20	12.26	11.67	11.86	11.72	91,300
May 01, 2020	11.97	12.54	11.84	12.40	12.25	139,700
Apr. 30, 2020	12.85	12.85	12.16	12.44	12.29	206,800
Apr. 29, 2020	13.07	13.07	12.53	12.86	12.71	167,300
Apr. 28, 2020	12.60	12.77	12.15	12.65	12.50	176,600
Apr. 27, 2020	12.23	12.51	11.98	12.27	12.12	161,000
Apr. 24, 2020	12.19	12.56	12.08	12.30	12.15	123,900
Apr. 23, 2020	12.80	13.25	12.31	12.49	12.34	144,100
Apr. 22, 2020	13.00	13.30	12.50	12.64	12.49	86,000
Apr. 21, 2020	13.62	13.92	12.69	12.77	12.62	155,400
Apr. 20, 2020	14.57	14.90	13.66	13.79	13.63	245,400
Apr. 17, 2020	12.52	13.80	12.43	13.60	13.44	396,300
Apr. 16, 2020	12.98	13.32	12.55	13.22	13.06	102,400
Apr. 15, 2020	12.11	13.14	12.11	12.97	12.82	103,700
Apr. 14, 2020	13.06	13.33	12.64	12.76	12.61	179,300
Apr. 13, 2020	12.97	13.06	12.50	12.91	12.76	121,700
Apr. 09, 2020	12.79	13.22	12.68	13.14	12.98	105,700
Apr. 08, 2020	11.31	12.82	11.31	12.60	12.45	100,300
Apr. 07, 2020	12.91	12.91	11.44	11.44	11.30	93,900
Apr. 06, 2020	11.40	12.56	11.40	12.39	12.24	106,200
Apr. 03, 2020	11.36	11.40	10.38	10.77	10.64	76,100
Apr. 02, 2020	11.63	12.07	11.01	11.12	10.99	78,100
Apr. 01, 2020	11.40	12.21	11.40	11.47	11.33	122,400
Mar. 31, 2020	12.08	12.67	11.78	11.86	11.72	80,800
Mar. 30, 2020	12.16	12.16	11.50	12.03	11.89	111,900
Mar. 27, 2020	11.77	12.23	11.52	11.84	11.70	92,200
Mar. 26, 2020	11.26	12.05	11.02	11.94	11.80	63,400
Mar. 25, 2020	11.65	11.75	11.17	11.21	11.08	64,300
Mar. 24, 2020	10.75	11.96	10.75	11.77	11.63	136,300
Mar. 23, 2020	10.34	10.77	10.01	10.14	10.02	125,800
Mar. 20, 2020	11.34	11.93	10.18	10.34	10.22	198,300
Mar. 19, 2020	9.38	11.45	9.20	11.35	11.21	138,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.48(+0.17%)

Ardagh Group S.A. (ARD)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.48(+0.17%)