ARD - Ardagh Group S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202012.4812.4811.9212.2712.27121,400
May 26, 202011.7112.2411.7111.8711.8796,300
May 22, 202011.8011.8011.3611.7211.7291,900
May 21, 202011.5211.7911.4611.7211.7274,000
May 20, 202011.4411.9111.4411.5811.5867,100
May 19, 202011.2211.9511.1711.5611.56112,300
May 18, 202011.0511.5911.0511.4111.41273,200
May 15, 202011.1411.3910.8010.8710.8790,900
May 14, 202010.8911.3310.5811.2011.2082,800
May 13, 202011.5311.5310.9111.0711.07123,600
May 12, 202011.7011.9811.5311.6411.64202,900
May 11, 202012.0012.1511.5611.7911.7972,100
May 08, 202011.9812.1611.7611.9711.9772,300
May 07, 202011.5912.1011.5911.7011.70124,300
May 06, 202011.6011.8211.4011.5711.57102,500
May 05, 202011.9112.0811.4211.4711.47159,200
May 04, 202012.2012.2611.6711.8611.8691,300
May 01, 202011.9712.5411.8412.4012.40139,700
Apr. 30, 202012.8512.8512.1612.4412.44206,800
Apr. 29, 202013.0713.0712.5312.8612.86167,300
Apr. 28, 202012.6012.7712.1512.6512.65176,600
Apr. 27, 202012.2312.5111.9812.2712.27161,000
Apr. 24, 202012.1912.5612.0812.3012.30123,900
Apr. 23, 202012.8013.2512.3112.4912.49144,100
Apr. 22, 202013.0013.3012.5012.6412.6486,000
Apr. 21, 202013.6213.9212.6912.7712.77155,400
Apr. 20, 202014.5714.9013.6613.7913.79245,400
Apr. 17, 202012.5213.8012.4313.6013.60396,300
Apr. 16, 202012.9813.3212.5513.2213.22102,400
Apr. 15, 202012.1113.1412.1112.9712.97103,700
Apr. 14, 202013.0613.3312.6412.7612.76179,300
Apr. 13, 202012.9713.0612.5012.9112.91121,700
Apr. 09, 202012.7913.2212.6813.1413.14105,700
Apr. 08, 202011.3112.8211.3112.6012.60100,300
Apr. 07, 202012.9112.9111.4411.4411.4493,900
Apr. 06, 202011.4012.5611.4012.3912.39106,200
Apr. 03, 202011.3611.4010.3810.7710.7776,100
Apr. 02, 202011.6312.0711.0111.1211.1278,100
Apr. 01, 202011.4012.2111.4011.4711.47122,400
Mar. 31, 202012.0812.6711.7811.8611.8680,800
Mar. 30, 202012.1612.1611.5012.0312.03111,900
Mar. 27, 202011.7712.2311.5211.8411.8492,200
Mar. 26, 202011.2612.0511.0211.9411.9463,400
Mar. 25, 202011.6511.7511.1711.2111.2164,300
Mar. 24, 202010.7511.9610.7511.7711.77136,300
Mar. 23, 202010.3410.7710.0110.1410.14125,800
Mar. 20, 202011.3411.9310.1810.3410.34198,300
Mar. 19, 20209.3811.459.2011.3511.35138,400
Mar. 18, 202012.0812.179.319.499.49218,300
Mar. 17, 202011.9512.8511.9512.7712.77113,300
Mar. 17, 20200.14 Dividend
Mar. 16, 202012.4712.4710.7211.8511.71302,000
Mar. 13, 202012.5012.6111.4012.0911.9589,000
Mar. 12, 202013.6813.6811.6011.6311.49188,400
Mar. 11, 202014.9115.3314.0914.4914.3291,700
Mar. 10, 202015.4715.6714.7315.5615.3876,100
Mar. 09, 202016.0016.1514.9814.9914.8185,100
Mar. 06, 202017.8017.9716.8717.0516.8574,500
Mar. 05, 202018.4218.4218.1518.2518.0368,700
Mar. 04, 202018.0818.8418.0818.8318.6178,300
Mar. 03, 202018.0118.3217.8818.0417.8375,400
Mar. 02, 202017.6718.1017.1718.1017.89143,100
Feb. 28, 202016.7017.5316.5217.5317.32132,600
Feb. 27, 202018.0618.1716.9417.2017.00137,500
Feb. 26, 202018.2118.6618.2118.4618.2499,300
Feb. 25, 202019.7319.7318.2418.2718.05134,200
Feb. 24, 202019.7520.0519.6419.7719.5468,800
Feb. 21, 202019.9320.4719.7820.3720.1360,700
Feb. 20, 202021.0521.3619.0019.8119.58105,400
Feb. 19, 202021.1121.1120.6920.9820.7358,300
Feb. 18, 202020.3121.5420.2520.7020.4680,600
Feb. 14, 202020.1720.4920.1620.4120.1769,100
Feb. 13, 202019.6220.3619.6220.1319.8963,700
Feb. 12, 202020.0120.3219.7419.8219.5984,900
Feb. 11, 202019.6520.0319.5120.0119.7744,200
Feb. 10, 202019.6119.6619.1919.5419.3141,200
Feb. 07, 202019.6219.7119.4819.6519.4299,700
Feb. 06, 202019.6820.0219.5219.7519.5272,200
Feb. 05, 202019.0519.6519.0119.6519.42148,000
Feb. 04, 202019.0419.1218.8519.0318.8143,600
Feb. 03, 202019.0719.0718.7918.8518.6340,300
Jan. 31, 202019.6519.6919.0319.0818.8575,300
Jan. 30, 202019.6119.8919.4719.8019.5753,100
Jan. 29, 202020.3320.4319.7419.8019.5747,900
Jan. 28, 202020.1920.4520.0820.3820.14124,200
Jan. 27, 202020.1720.3920.0020.1519.9191,900
Jan. 24, 202020.7320.7320.2520.3420.1032,100
Jan. 23, 202020.5920.9620.4620.8020.5568,200
Jan. 22, 202020.7420.8720.6820.6820.4433,300
Jan. 21, 202021.0021.0120.5220.7220.48222,000
Jan. 17, 202021.0721.3020.7821.0720.8263,500
Jan. 16, 202020.7620.8520.4120.8120.56216,800
Jan. 15, 202020.4320.7520.3920.6520.4185,100
Jan. 14, 202020.7520.7520.2020.5120.2753,000
Jan. 13, 202020.3420.7920.1820.6420.4086,800
Jan. 10, 202020.0020.5619.9320.2119.97152,800
Jan. 09, 202019.6520.0119.5820.0019.7684,700
Jan. 08, 202019.5919.7719.3419.5219.29175,600
Jan. 07, 202019.6719.6719.2319.4719.24192,000
Jan. 06, 202019.1419.7619.1419.5919.36261,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...