Canada markets open in 1 hour 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202014.5014.8214.3314.7814.7872,800
Aug. 06, 202014.6014.6514.2714.5814.5833,300
Aug. 05, 202014.4514.9914.4514.7014.7089,900
Aug. 04, 202014.3014.5214.2614.3414.3433,500
Aug. 03, 202013.6914.5913.5514.3014.3084,600
Jul. 31, 202013.5613.6513.2013.6113.6179,900
Jul. 30, 202013.5613.7313.3613.5313.5348,200
Jul. 29, 202013.8914.0013.7513.7613.7649,900
Jul. 28, 202014.3914.3913.8013.9013.9078,400
Jul. 27, 202014.5914.7414.3514.5114.5168,200
Jul. 24, 202014.0614.5314.0614.3914.3966,700
Jul. 23, 202014.9014.9013.6213.9113.91102,500
Jul. 22, 202013.5514.0713.5513.9613.9645,700
Jul. 21, 202013.7513.8913.6213.7013.7043,800
Jul. 20, 202013.4313.9413.3713.7513.7558,800
Jul. 17, 202013.6413.6413.1713.4213.42130,700
Jul. 16, 202013.4013.6413.3013.6313.6367,100
Jul. 15, 202013.4913.7813.1013.4013.40105,500
Jul. 14, 202013.1613.3413.0413.2613.2654,200
Jul. 13, 202013.4013.4013.1213.2713.2755,400
Jul. 10, 202012.7013.2612.6713.2413.2442,300
Jul. 09, 202012.9912.9912.5712.6312.6350,900
Jul. 08, 202013.2713.3012.8312.9512.9563,100
Jul. 07, 202013.3913.3913.0413.3113.3153,500
Jul. 06, 202013.8813.8913.3513.5013.5063,600
Jul. 02, 202013.6713.7213.3713.7013.7066,000
Jul. 01, 202012.9113.5212.9113.3713.3772,200
Jun. 30, 202012.7913.1212.5712.9112.9189,400
Jun. 29, 202012.4012.8212.3912.7312.73112,500
Jun. 26, 202012.4512.5112.2212.3112.31234,000
Jun. 25, 202012.8212.8212.2912.4212.4292,400
Jun. 24, 202013.1213.1212.4112.8712.87113,900
Jun. 23, 202013.3413.3412.9313.2413.2489,300
Jun. 22, 202013.3213.3212.7713.1413.1458,700
Jun. 19, 202012.9413.3112.8813.1813.18158,000
Jun. 18, 202012.6212.8812.6212.8012.8050,200
Jun. 17, 202013.1313.1312.6912.8212.8265,000
Jun. 16, 202013.3513.4112.9213.0713.0783,700
Jun. 15, 202012.8413.0012.6312.8212.8256,600
Jun. 12, 202013.3913.6312.7112.9512.9598,900
Jun. 11, 202013.5213.8412.7412.7512.75141,900
Jun. 10, 202014.0114.0913.6513.9513.9593,700
Jun. 09, 202014.1614.3613.8914.1214.1296,100
Jun. 08, 202014.6714.8114.2114.4014.4084,200
Jun. 05, 202014.1514.6714.0614.5514.55142,100
Jun. 04, 202013.1513.9012.8913.8613.86175,500
Jun. 03, 202012.7913.3112.6913.1213.12124,000
Jun. 02, 202012.6412.6512.3912.6012.60165,800
Jun. 02, 20200.15 Dividend
Jun. 01, 202012.0012.6112.0012.5912.44121,800
May 29, 202011.9312.1911.7212.0411.9066,500
May 28, 202012.1712.3111.5212.0511.9195,700
May 27, 202012.4812.4811.9212.2712.12121,400
May 26, 202011.7112.2411.7111.8711.7396,300
May 22, 202011.8011.8011.3611.7211.5891,900
May 21, 202011.5211.7911.4611.7211.5874,000
May 20, 202011.4411.9111.4411.5811.4467,100
May 19, 202011.2211.9511.1711.5611.42112,300
May 18, 202011.0511.5911.0511.4111.27273,200
May 15, 202011.1411.3910.8010.8710.7490,900
May 14, 202010.8911.3310.5811.2011.0782,800
May 13, 202011.5311.5310.9111.0710.94123,600
May 12, 202011.7011.9811.5311.6411.50202,900
May 11, 202012.0012.1511.5611.7911.6572,100
May 08, 202011.9812.1611.7611.9711.8372,300
May 07, 202011.5912.1011.5911.7011.56124,300
May 06, 202011.6011.8211.4011.5711.43102,500
May 05, 202011.9112.0811.4211.4711.33159,200
May 04, 202012.2012.2611.6711.8611.7291,300
May 01, 202011.9712.5411.8412.4012.25139,700
Apr. 30, 202012.8512.8512.1612.4412.29206,800
Apr. 29, 202013.0713.0712.5312.8612.71167,300
Apr. 28, 202012.6012.7712.1512.6512.50176,600
Apr. 27, 202012.2312.5111.9812.2712.12161,000
Apr. 24, 202012.1912.5612.0812.3012.15123,900
Apr. 23, 202012.8013.2512.3112.4912.34144,100
Apr. 22, 202013.0013.3012.5012.6412.4986,000
Apr. 21, 202013.6213.9212.6912.7712.62155,400
Apr. 20, 202014.5714.9013.6613.7913.63245,400
Apr. 17, 202012.5213.8012.4313.6013.44396,300
Apr. 16, 202012.9813.3212.5513.2213.06102,400
Apr. 15, 202012.1113.1412.1112.9712.82103,700
Apr. 14, 202013.0613.3312.6412.7612.61179,300
Apr. 13, 202012.9713.0612.5012.9112.76121,700
Apr. 09, 202012.7913.2212.6813.1412.98105,700
Apr. 08, 202011.3112.8211.3112.6012.45100,300
Apr. 07, 202012.9112.9111.4411.4411.3093,900
Apr. 06, 202011.4012.5611.4012.3912.24106,200
Apr. 03, 202011.3611.4010.3810.7710.6476,100
Apr. 02, 202011.6312.0711.0111.1210.9978,100
Apr. 01, 202011.4012.2111.4011.4711.33122,400
Mar. 31, 202012.0812.6711.7811.8611.7280,800
Mar. 30, 202012.1612.1611.5012.0311.89111,900
Mar. 27, 202011.7712.2311.5211.8411.7092,200
Mar. 26, 202011.2612.0511.0211.9411.8063,400
Mar. 25, 202011.6511.7511.1711.2111.0864,300
Mar. 24, 202010.7511.9610.7511.7711.63136,300
Mar. 23, 202010.3410.7710.0110.1410.02125,800
Mar. 20, 202011.3411.9310.1810.3410.22198,300
Mar. 19, 20209.3811.459.2011.3511.21138,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...