Mail

ARD - Ardagh Group S.A.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2020	12.48	12.48	11.92	12.27	12.27	121,400
May 26, 2020	11.71	12.24	11.71	11.87	11.87	96,300
May 22, 2020	11.80	11.80	11.36	11.72	11.72	91,900
May 21, 2020	11.52	11.79	11.46	11.72	11.72	74,000
May 20, 2020	11.44	11.91	11.44	11.58	11.58	67,100
May 19, 2020	11.22	11.95	11.17	11.56	11.56	112,300
May 18, 2020	11.05	11.59	11.05	11.41	11.41	273,200
May 15, 2020	11.14	11.39	10.80	10.87	10.87	90,900
May 14, 2020	10.89	11.33	10.58	11.20	11.20	82,800
May 13, 2020	11.53	11.53	10.91	11.07	11.07	123,600
May 12, 2020	11.70	11.98	11.53	11.64	11.64	202,900
May 11, 2020	12.00	12.15	11.56	11.79	11.79	72,100
May 08, 2020	11.98	12.16	11.76	11.97	11.97	72,300
May 07, 2020	11.59	12.10	11.59	11.70	11.70	124,300
May 06, 2020	11.60	11.82	11.40	11.57	11.57	102,500
May 05, 2020	11.91	12.08	11.42	11.47	11.47	159,200
May 04, 2020	12.20	12.26	11.67	11.86	11.86	91,300
May 01, 2020	11.97	12.54	11.84	12.40	12.40	139,700
Apr. 30, 2020	12.85	12.85	12.16	12.44	12.44	206,800
Apr. 29, 2020	13.07	13.07	12.53	12.86	12.86	167,300
Apr. 28, 2020	12.60	12.77	12.15	12.65	12.65	176,600
Apr. 27, 2020	12.23	12.51	11.98	12.27	12.27	161,000
Apr. 24, 2020	12.19	12.56	12.08	12.30	12.30	123,900
Apr. 23, 2020	12.80	13.25	12.31	12.49	12.49	144,100
Apr. 22, 2020	13.00	13.30	12.50	12.64	12.64	86,000
Apr. 21, 2020	13.62	13.92	12.69	12.77	12.77	155,400
Apr. 20, 2020	14.57	14.90	13.66	13.79	13.79	245,400
Apr. 17, 2020	12.52	13.80	12.43	13.60	13.60	396,300
Apr. 16, 2020	12.98	13.32	12.55	13.22	13.22	102,400
Apr. 15, 2020	12.11	13.14	12.11	12.97	12.97	103,700
Apr. 14, 2020	13.06	13.33	12.64	12.76	12.76	179,300
Apr. 13, 2020	12.97	13.06	12.50	12.91	12.91	121,700
Apr. 09, 2020	12.79	13.22	12.68	13.14	13.14	105,700
Apr. 08, 2020	11.31	12.82	11.31	12.60	12.60	100,300
Apr. 07, 2020	12.91	12.91	11.44	11.44	11.44	93,900
Apr. 06, 2020	11.40	12.56	11.40	12.39	12.39	106,200
Apr. 03, 2020	11.36	11.40	10.38	10.77	10.77	76,100
Apr. 02, 2020	11.63	12.07	11.01	11.12	11.12	78,100
Apr. 01, 2020	11.40	12.21	11.40	11.47	11.47	122,400
Mar. 31, 2020	12.08	12.67	11.78	11.86	11.86	80,800
Mar. 30, 2020	12.16	12.16	11.50	12.03	12.03	111,900
Mar. 27, 2020	11.77	12.23	11.52	11.84	11.84	92,200
Mar. 26, 2020	11.26	12.05	11.02	11.94	11.94	63,400
Mar. 25, 2020	11.65	11.75	11.17	11.21	11.21	64,300
Mar. 24, 2020	10.75	11.96	10.75	11.77	11.77	136,300
Mar. 23, 2020	10.34	10.77	10.01	10.14	10.14	125,800
Mar. 20, 2020	11.34	11.93	10.18	10.34	10.34	198,300
Mar. 19, 2020	9.38	11.45	9.20	11.35	11.35	138,400
Mar. 18, 2020	12.08	12.17	9.31	9.49	9.49	218,300
Mar. 17, 2020	11.95	12.85	11.95	12.77	12.77	113,300
Mar. 17, 2020	0.14 Dividend
Mar. 16, 2020	12.47	12.47	10.72	11.85	11.71	302,000
Mar. 13, 2020	12.50	12.61	11.40	12.09	11.95	89,000
Mar. 12, 2020	13.68	13.68	11.60	11.63	11.49	188,400
Mar. 11, 2020	14.91	15.33	14.09	14.49	14.32	91,700
Mar. 10, 2020	15.47	15.67	14.73	15.56	15.38	76,100
Mar. 09, 2020	16.00	16.15	14.98	14.99	14.81	85,100
Mar. 06, 2020	17.80	17.97	16.87	17.05	16.85	74,500
Mar. 05, 2020	18.42	18.42	18.15	18.25	18.03	68,700
Mar. 04, 2020	18.08	18.84	18.08	18.83	18.61	78,300
Mar. 03, 2020	18.01	18.32	17.88	18.04	17.83	75,400
Mar. 02, 2020	17.67	18.10	17.17	18.10	17.89	143,100
Feb. 28, 2020	16.70	17.53	16.52	17.53	17.32	132,600
Feb. 27, 2020	18.06	18.17	16.94	17.20	17.00	137,500
Feb. 26, 2020	18.21	18.66	18.21	18.46	18.24	99,300
Feb. 25, 2020	19.73	19.73	18.24	18.27	18.05	134,200
Feb. 24, 2020	19.75	20.05	19.64	19.77	19.54	68,800
Feb. 21, 2020	19.93	20.47	19.78	20.37	20.13	60,700
Feb. 20, 2020	21.05	21.36	19.00	19.81	19.58	105,400
Feb. 19, 2020	21.11	21.11	20.69	20.98	20.73	58,300
Feb. 18, 2020	20.31	21.54	20.25	20.70	20.46	80,600
Feb. 14, 2020	20.17	20.49	20.16	20.41	20.17	69,100
Feb. 13, 2020	19.62	20.36	19.62	20.13	19.89	63,700
Feb. 12, 2020	20.01	20.32	19.74	19.82	19.59	84,900
Feb. 11, 2020	19.65	20.03	19.51	20.01	19.77	44,200
Feb. 10, 2020	19.61	19.66	19.19	19.54	19.31	41,200
Feb. 07, 2020	19.62	19.71	19.48	19.65	19.42	99,700
Feb. 06, 2020	19.68	20.02	19.52	19.75	19.52	72,200
Feb. 05, 2020	19.05	19.65	19.01	19.65	19.42	148,000
Feb. 04, 2020	19.04	19.12	18.85	19.03	18.81	43,600
Feb. 03, 2020	19.07	19.07	18.79	18.85	18.63	40,300
Jan. 31, 2020	19.65	19.69	19.03	19.08	18.85	75,300
Jan. 30, 2020	19.61	19.89	19.47	19.80	19.57	53,100
Jan. 29, 2020	20.33	20.43	19.74	19.80	19.57	47,900
Jan. 28, 2020	20.19	20.45	20.08	20.38	20.14	124,200
Jan. 27, 2020	20.17	20.39	20.00	20.15	19.91	91,900
Jan. 24, 2020	20.73	20.73	20.25	20.34	20.10	32,100
Jan. 23, 2020	20.59	20.96	20.46	20.80	20.55	68,200
Jan. 22, 2020	20.74	20.87	20.68	20.68	20.44	33,300
Jan. 21, 2020	21.00	21.01	20.52	20.72	20.48	222,000
Jan. 17, 2020	21.07	21.30	20.78	21.07	20.82	63,500
Jan. 16, 2020	20.76	20.85	20.41	20.81	20.56	216,800
Jan. 15, 2020	20.43	20.75	20.39	20.65	20.41	85,100
Jan. 14, 2020	20.75	20.75	20.20	20.51	20.27	53,000
Jan. 13, 2020	20.34	20.79	20.18	20.64	20.40	86,800
Jan. 10, 2020	20.00	20.56	19.93	20.21	19.97	152,800
Jan. 09, 2020	19.65	20.01	19.58	20.00	19.76	84,700
Jan. 08, 2020	19.59	19.77	19.34	19.52	19.29	175,600
Jan. 07, 2020	19.67	19.67	19.23	19.47	19.24	192,000
Jan. 06, 2020	19.14	19.76	19.14	19.59	19.36	261,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...