Canada markets close in 6 hours 7 minutes

Ardagh Group S.A. (ARD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.64+0.24 (+1.38%)
As of 9:52AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202117.6917.6817.5817.6417.646,872
Jan. 19, 202117.7717.7717.2817.4017.40125,100
Jan. 15, 202117.8618.0017.6817.9117.9194,600
Jan. 14, 202118.4218.6418.1318.2618.26353,400
Jan. 13, 202118.2818.4018.1018.2018.2096,500
Jan. 12, 202117.8718.5717.8318.5518.5567,000
Jan. 11, 202118.1018.2217.6517.8817.8869,400
Jan. 08, 202118.0818.2017.7618.0018.00157,400
Jan. 07, 202117.7818.4417.7418.0218.0287,400
Jan. 06, 202117.1417.8816.9917.7517.75173,800
Jan. 05, 202116.9817.3016.8817.0617.0670,500
Jan. 04, 202117.2417.3616.9817.0817.0866,100
Dec. 31, 202017.1817.4217.0817.2117.2189,300
Dec. 30, 202017.0717.6417.0717.3917.3930,700
Dec. 29, 202017.2317.4717.0917.0917.0947,300
Dec. 28, 202017.6417.6417.0617.1917.1937,400
Dec. 24, 202017.6317.7417.4617.4617.4625,800
Dec. 23, 202017.6718.0617.5217.6817.6852,200
Dec. 22, 202017.4617.6817.3817.6217.6269,400
Dec. 21, 202017.1617.6017.1617.4717.4757,500
Dec. 18, 202017.4518.2116.9217.1517.15225,800
Dec. 17, 202017.7717.8617.3717.3917.3978,800
Dec. 16, 202017.9017.9017.4417.5817.5843,000
Dec. 15, 202017.4518.2017.3917.9017.9069,900
Dec. 14, 202017.6317.8617.1817.3117.3149,000
Dec. 11, 202017.7318.0117.4617.5617.5647,500
Dec. 10, 202017.5618.1317.5017.8517.85101,900
Dec. 09, 202018.0018.0617.3917.6117.6198,000
Dec. 08, 202018.1818.4017.7117.9417.9491,300
Dec. 07, 202018.3318.4418.0918.2018.2093,300
Dec. 04, 202018.0218.4717.9518.2218.22257,600
Dec. 03, 202017.9218.2917.6317.8717.8766,500
Dec. 02, 202018.1518.4717.8317.9317.9339,400
Dec. 01, 202018.0118.2217.8718.0518.0570,000
Dec. 01, 20200.15 Dividend
Nov. 30, 202018.3018.3117.7317.7817.63122,200
Nov. 27, 202018.2218.3718.0218.2018.0552,900
Nov. 25, 202018.2018.8117.8918.3718.2282,100
Nov. 24, 202018.0318.3817.9818.1317.98176,600
Nov. 23, 202017.9818.2017.9017.9717.8227,500
Nov. 20, 202018.0218.4617.6517.9617.8146,300
Nov. 19, 202017.9418.2017.7217.9717.8243,000
Nov. 18, 202018.2018.5017.9117.9517.8081,700
Nov. 17, 202018.0218.3017.5918.2318.08184,800
Nov. 16, 202017.4518.0517.4118.0417.89127,900
Nov. 13, 202017.1317.4117.0517.2217.0732,700
Nov. 12, 202017.3817.6716.9017.0216.8882,600
Nov. 11, 202017.3917.9317.2817.3917.2443,200
Nov. 10, 202017.6317.6617.0217.3017.15121,000
Nov. 09, 202017.5417.7417.0817.4617.31136,700
Nov. 06, 202016.9617.1416.7117.0416.9064,600
Nov. 05, 202016.3217.1116.3217.0316.8957,200
Nov. 04, 202016.1516.4915.9116.2516.1161,200
Nov. 03, 202016.4016.5816.1316.1816.0482,100
Nov. 02, 202016.5216.7116.1716.2816.14447,300
Oct. 30, 202016.3116.5716.2616.4816.3450,500
Oct. 29, 202016.2916.5916.0616.3616.22127,500
Oct. 28, 202016.0116.3815.8616.3716.2359,200
Oct. 27, 202016.3416.4316.0416.1816.0465,500
Oct. 26, 202016.8216.8215.8516.4016.2696,200
Oct. 23, 202016.7416.7916.0416.4416.30104,200
Oct. 22, 202015.0016.7814.7216.3316.19239,200
Oct. 21, 202014.5614.9014.5614.6014.4897,500
Oct. 20, 202014.1014.7213.9314.5614.4485,700
Oct. 19, 202014.1814.3213.7513.9213.8059,800
Oct. 16, 202014.2714.3414.0314.0413.9270,900
Oct. 15, 202014.0814.0813.6514.0313.9145,000
Oct. 14, 202014.0914.3013.9614.1914.0772,000
Oct. 13, 202014.0014.1913.8513.9813.8637,100
Oct. 12, 202013.9414.2013.8014.1113.9936,600
Oct. 09, 202013.6613.9713.6613.7713.6551,100
Oct. 08, 202013.4813.6213.4013.5713.4664,300
Oct. 07, 202013.6213.8513.3613.4813.3754,300
Oct. 06, 202014.1214.3013.5013.6113.50117,800
Oct. 05, 202014.3414.6114.1014.1914.0755,700
Oct. 02, 202014.1714.5514.0014.0513.9343,600
Oct. 01, 202014.1114.4214.0614.1714.0539,500
Sep. 30, 202014.3614.3813.9414.0513.9324,900
Sep. 29, 202013.9014.5313.8914.3314.2157,400
Sep. 28, 202013.8614.2713.8613.9513.8350,200
Sep. 25, 202013.8613.8913.6013.7113.5936,600
Sep. 24, 202013.8614.2613.6113.8913.7741,400
Sep. 23, 202014.5214.7313.7813.7913.6754,100
Sep. 22, 202015.2215.2214.4214.6014.4882,000
Sep. 21, 202014.8615.4114.6715.2915.1684,200
Sep. 18, 202015.2715.6614.7815.0614.93206,200
Sep. 17, 202014.5615.2414.2215.1515.0236,000
Sep. 16, 202014.9715.1914.7814.8514.7240,900
Sep. 16, 20200.15 Dividend
Sep. 15, 202015.2415.4115.0815.1314.8516,500
Sep. 14, 202015.1915.3715.0315.0914.8113,200
Sep. 11, 202014.9915.2014.8214.9914.7217,200
Sep. 10, 202014.9115.2514.8514.9314.6624,000
Sep. 09, 202015.2915.3714.7814.7914.5236,400
Sep. 08, 202015.7415.7415.0315.0714.7926,600
Sep. 04, 202015.1016.0815.1015.9015.6176,000
Sep. 03, 202015.6615.6614.5015.0814.8085,500
Sep. 02, 202015.3415.7815.0515.7415.4540,500
Sep. 01, 202015.2715.5415.1815.3015.0220,800
Aug. 31, 202015.1815.3014.9615.2214.9438,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...