Canada markets closed

Ardagh Group S.A. (ARD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.13-0.33 (-1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202125.4525.6525.0425.1325.13383,500
Sep. 23, 202125.3225.9425.3125.4625.46707,100
Sep. 22, 202123.8924.7323.7824.6124.61147,900
Sep. 21, 202124.0924.3723.8623.9623.9663,900
Sep. 20, 202124.2224.4523.7224.1924.19120,400
Sep. 17, 202124.8325.0924.5624.6224.62243,900
Sep. 16, 202125.0225.0724.6324.8424.8486,200
Sep. 16, 20210.15 Dividend
Sep. 15, 202124.9725.2824.9225.2125.06108,100
Sep. 14, 202125.1125.4424.9325.1024.95131,400
Sep. 13, 202125.3025.3424.8825.1024.95160,900
Sep. 10, 202125.4825.5924.9825.1625.0184,100
Sep. 09, 202125.8325.8325.3725.3925.2459,700
Sep. 08, 202126.1726.2325.8025.9325.7881,500
Sep. 07, 202126.2626.4425.8726.0325.8890,800
Sep. 03, 202125.9626.3125.9026.2326.07130,400
Sep. 02, 202126.0526.2825.6626.0025.8591,000
Sep. 01, 202126.5926.6025.9926.0025.85142,200
Aug. 31, 202126.4526.6826.0026.2726.1156,800
Aug. 30, 202126.1926.4826.1126.3326.1749,700
Aug. 27, 202126.4126.4126.0026.2426.0831,100
Aug. 26, 202126.5626.5625.9826.2326.0745,400
Aug. 25, 202126.4226.7826.3126.3426.1869,700
Aug. 24, 202126.5826.8126.1326.5126.3574,800
Aug. 23, 202126.9526.9526.5026.6526.4979,000
Aug. 20, 202126.7226.9826.5626.7226.5694,600
Aug. 19, 202126.4626.9426.3726.7726.61110,600
Aug. 18, 202126.8027.0226.5926.7026.54138,700
Aug. 17, 202127.1227.1526.5726.7926.6388,400
Aug. 16, 202126.7927.2926.6027.1526.99115,400
Aug. 13, 202126.3927.0926.3227.0526.8983,600
Aug. 12, 202126.5426.6526.3026.4526.29126,000
Aug. 11, 202126.2226.8926.1626.4426.2871,800
Aug. 10, 202125.1326.5025.1226.0625.90124,000
Aug. 09, 202124.3025.2724.1525.2625.11151,700
Aug. 06, 202123.9224.3123.9124.1023.96253,200
Aug. 05, 202123.1024.0723.1023.8923.75140,000
Aug. 04, 202123.3423.5322.7623.1623.02118,000
Aug. 03, 202123.7823.9723.2923.5423.40118,800
Aug. 02, 202123.3623.9723.3623.7023.56219,200
Jul. 30, 202123.3023.4723.2223.3523.2185,200
Jul. 29, 202123.4723.5623.1623.2923.1565,300
Jul. 28, 202123.4723.7023.3423.3723.2399,100
Jul. 27, 202123.2223.5423.1023.3223.1846,100
Jul. 26, 202122.9423.5822.9423.3323.1961,300
Jul. 23, 202123.3923.4822.7322.9822.84234,200
Jul. 22, 202123.8224.1323.3223.4723.3372,700
Jul. 21, 202123.7524.1123.7023.8123.6768,300
Jul. 20, 202123.6024.0223.5223.6723.53102,000
Jul. 19, 202123.6024.0523.1523.3623.22121,400
Jul. 16, 202124.6024.7323.8723.9323.7985,900
Jul. 15, 202124.6124.9224.4824.5924.4473,000
Jul. 14, 202124.7124.9924.5924.7224.5730,800
Jul. 13, 202124.8025.1124.5424.7124.5690,900
Jul. 12, 202124.7625.1224.6124.8324.6875,000
Jul. 09, 202125.0025.5424.5824.9424.79119,200
Jul. 08, 202124.7525.2624.5824.9424.7987,800
Jul. 07, 202124.9425.5424.8125.0724.9278,200
Jul. 06, 202124.8925.3224.7525.0324.8895,200
Jul. 02, 202125.2325.3224.5024.8524.7081,800
Jul. 01, 202124.5225.4424.5225.1925.04133,200
Jun. 30, 202124.1824.5824.1024.5224.3798,100
Jun. 29, 202124.4124.4423.9724.2424.1052,400
Jun. 28, 202124.8024.9224.0424.2724.1362,900
Jun. 25, 202124.5125.1324.4724.9024.75194,400
Jun. 24, 202124.1924.6124.1924.4924.3447,900
Jun. 23, 202124.0024.8824.0024.1924.05106,200
Jun. 22, 202123.8224.2123.6324.0023.8687,900
Jun. 21, 202123.6724.1423.6023.8923.7552,500
Jun. 18, 202123.4323.9023.1523.5223.38154,500
Jun. 17, 202124.2824.3023.2223.7923.6594,600
Jun. 16, 202124.1824.3023.9324.0623.9247,700
Jun. 15, 202124.0724.2023.8524.1223.9850,200
Jun. 14, 202124.5324.6523.9224.0223.8860,100
Jun. 11, 202124.5724.7824.1124.4224.2764,700
Jun. 10, 202124.6924.7824.2424.3824.2388,500
Jun. 09, 202124.7524.7724.5224.7124.56107,200
Jun. 08, 202124.7524.9024.6424.7224.5784,000
Jun. 07, 202125.6525.6624.6724.7024.55107,400
Jun. 04, 202125.4425.9425.0125.5525.40171,300
Jun. 03, 202124.8725.9024.5725.5725.42145,000
Jun. 02, 202124.7825.1024.6024.8524.70106,200
Jun. 01, 202124.6525.0624.5324.9124.7686,300
Jun. 01, 20210.15 Dividend
May 28, 202124.6624.8724.4424.7124.4179,000
May 27, 202124.7725.0624.5524.6524.3577,000
May 26, 202125.0625.1824.2024.6724.37173,800
May 25, 202126.2626.2625.2425.3825.08121,400
May 24, 202126.4426.5125.8026.1825.8764,400
May 21, 202126.3426.9026.1826.3025.9855,800
May 20, 202126.1426.8325.8126.3025.9848,500
May 19, 202126.0026.4325.8626.1825.87118,300
May 18, 202126.5926.7126.3626.4326.1168,100
May 17, 202126.7727.0426.6426.7926.4748,500
May 14, 202127.1027.1026.7126.8526.5334,100
May 13, 202126.6327.2326.5027.0726.7563,500
May 12, 202126.7926.9426.3526.5226.2070,400
May 11, 202126.8527.0326.6126.9326.61160,600
May 10, 202127.4127.6126.9527.0926.77103,400
May 07, 202127.2627.5627.0027.2326.9073,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...