Canada markets open in 5 hours 3 minutes

Ardagh Group S.A. (ARD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.06-0.06 (-0.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202124.1824.3023.9324.0624.0647,700
Jun. 15, 202124.0724.2023.8524.1224.1250,200
Jun. 14, 202124.5324.6523.9224.0224.0260,100
Jun. 11, 202124.5724.7824.1124.4224.4264,700
Jun. 10, 202124.6924.7824.2424.3824.3888,500
Jun. 09, 202124.7524.7724.5224.7124.71107,200
Jun. 08, 202124.7524.9024.6424.7224.7284,000
Jun. 07, 202125.6525.6624.6724.7024.70107,400
Jun. 04, 202125.4425.9425.0125.5525.55171,300
Jun. 03, 202124.8725.9024.5725.5725.57145,000
Jun. 02, 202124.7825.1024.6024.8524.85106,200
Jun. 01, 202124.6525.0624.5324.9124.9186,300
Jun. 01, 20210.15 Dividend
May 28, 202124.6624.8724.4424.7124.5679,000
May 27, 202124.7725.0624.5524.6524.5077,000
May 26, 202125.0625.1824.2024.6724.52173,800
May 25, 202126.2626.2625.2425.3825.23121,400
May 24, 202126.4426.5125.8026.1826.0264,400
May 21, 202126.3426.9026.1826.3026.1455,800
May 20, 202126.1426.8325.8126.3026.1448,500
May 19, 202126.0026.4325.8626.1826.02118,300
May 18, 202126.5926.7126.3626.4326.2768,100
May 17, 202126.7727.0426.6426.7926.6348,500
May 14, 202127.1027.1026.7126.8526.6934,100
May 13, 202126.6327.2326.5027.0726.9163,500
May 12, 202126.7926.9426.3526.5226.3670,400
May 11, 202126.8527.0326.6126.9326.77160,600
May 10, 202127.4127.6126.9527.0926.93103,400
May 07, 202127.2627.5627.0027.2327.0673,900
May 06, 202127.0427.4726.5527.2127.0497,600
May 05, 202127.1827.3926.9827.0026.8473,600
May 04, 202126.3527.0126.3027.0026.8483,600
May 03, 202126.9427.4626.3526.4326.27109,100
Apr. 30, 202126.9227.1026.4626.8626.70117,400
Apr. 29, 202127.4627.7925.9326.7726.61179,300
Apr. 28, 202127.5628.0827.1827.4727.3054,000
Apr. 27, 202127.7227.8027.3627.5627.39110,200
Apr. 26, 202127.9228.1627.4927.5527.3847,000
Apr. 23, 202127.2228.3327.2227.8827.7194,400
Apr. 22, 202127.3427.4226.8927.1827.02126,700
Apr. 21, 202126.8927.3426.8527.2427.0785,500
Apr. 20, 202126.8327.2226.5027.0226.86226,700
Apr. 19, 202127.0727.4526.6626.9326.7783,600
Apr. 16, 202126.9527.0626.6627.0026.84109,300
Apr. 15, 202126.4426.9926.4426.7026.5463,200
Apr. 14, 202126.7927.5026.3026.4226.2685,100
Apr. 13, 202127.0127.1326.4426.6626.5082,800
Apr. 12, 202125.9927.0725.9926.8526.69217,500
Apr. 09, 202125.7326.0625.4126.0625.90100,800
Apr. 08, 202125.8926.0425.5425.6725.5169,000
Apr. 07, 202126.4026.4025.8225.9525.7972,700
Apr. 06, 202126.3026.4426.0426.3926.23126,000
Apr. 05, 202125.6926.6025.5326.1525.99196,900
Apr. 01, 202125.4125.8325.2125.5025.35110,800
Mar. 31, 202125.6925.8525.2125.4125.2674,300
Mar. 30, 202125.9926.2125.3925.6825.5270,900
Mar. 29, 202125.7226.2225.3726.0125.85181,600
Mar. 26, 202126.0926.2725.2926.2726.11133,700
Mar. 25, 202125.1425.9524.6125.8725.7193,700
Mar. 24, 202125.5326.0025.0125.1424.9991,300
Mar. 23, 202126.2326.2325.1425.3225.1783,600
Mar. 22, 202126.4026.6425.6226.1425.9858,300
Mar. 19, 202126.3526.4525.0626.1425.98243,200
Mar. 18, 202126.9027.3626.2226.2726.1159,900
Mar. 17, 202126.5427.3326.5027.0826.9287,700
Mar. 17, 20210.15 Dividend
Mar. 16, 202127.0027.4026.5026.9026.5973,900
Mar. 15, 202126.9127.2626.5027.1626.8489,000
Mar. 12, 202126.0026.6925.9826.6226.3172,800
Mar. 11, 202126.2126.7525.8326.2125.9174,800
Mar. 10, 202126.8027.2225.6325.8925.59136,300
Mar. 09, 202126.0026.7526.0026.5026.19108,100
Mar. 08, 202125.6426.7025.3825.9825.68204,300
Mar. 05, 202124.8625.4724.4625.4125.11107,600
Mar. 04, 202125.3326.1724.4924.8924.6097,900
Mar. 03, 202125.3826.4924.9225.4325.13125,300
Mar. 02, 202125.9926.1425.0325.5925.29130,600
Mar. 01, 202125.6226.4825.3726.1325.83256,900
Feb. 26, 202125.0825.7524.5125.3425.05311,500
Feb. 25, 202125.4025.4023.5925.2524.96420,400
Feb. 24, 202123.9924.7023.1923.2622.99547,700
Feb. 23, 202120.6124.0720.2924.0023.72727,400
Feb. 22, 202120.1120.2419.5919.7519.5254,700
Feb. 19, 202120.2220.3420.0020.0919.8643,200
Feb. 18, 202119.8219.9619.5019.7319.5077,700
Feb. 17, 202119.5120.1419.2819.8119.58119,300
Feb. 16, 202119.0020.0919.0019.3119.09138,100
Feb. 12, 202118.3018.4418.0018.3718.1653,300
Feb. 11, 202118.9018.9018.2918.3918.1835,100
Feb. 10, 202118.9619.2918.7118.7218.5048,300
Feb. 09, 202118.6318.9418.3918.8418.6245,100
Feb. 08, 202118.7318.8518.5018.7518.5350,100
Feb. 05, 202118.2218.7418.1418.5818.3656,500
Feb. 04, 202118.1218.3017.7018.1417.9375,400
Feb. 03, 202117.8918.3717.5518.1017.8941,300
Feb. 02, 202117.6318.1617.4817.7617.5562,300
Feb. 01, 202117.0117.6216.9317.4717.2742,500
Jan. 29, 202116.7717.2716.7617.0016.8064,300
Jan. 28, 202116.9717.1816.6016.9116.7170,200
Jan. 27, 202117.3217.4516.6416.8416.6477,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...