Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardagh Group S.A.
(NY:
ARD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
11.73
12.03
11.53
11.84
97,477
+0.17(+1.41%)
Jun 29, 2020
11.37
11.76
11.36
11.68
122,688
+0.39(+3.41%)
Jun 26, 2020
11.42
11.47
11.21
11.29
254,999
-0.10(-0.89%)
Jun 25, 2020
11.76
11.76
11.27
11.39
100,695
-0.41(-3.50%)
Jun 24, 2020
12.03
12.03
11.38
11.81
124,127
-0.34(-2.79%)
Jun 23, 2020
12.24
12.24
11.86
12.14
97,381
+0.09(+0.76%)
Jun 22, 2020
12.22
12.22
11.71
12.05
63,942
-0.04(-0.30%)
Jun 19, 2020
11.87
12.21
11.81
12.09
172,252
+0.35(+2.97%)
Jun 18, 2020
11.58
11.81
11.58
11.74
54,768
-0.02(-0.16%)
Jun 17, 2020
12.04
12.04
11.64
11.76
70,886
-0.23(-1.91%)
Jun 16, 2020
12.25
12.30
11.85
11.99
91,212
+0.23(+1.95%)
Jun 15, 2020
11.78
11.92
11.59
11.76
61,663
-0.12(-1.00%)
Jun 12, 2020
12.28
12.50
11.66
11.88
107,712
+0.18(+1.57%)
Jun 11, 2020
12.40
12.69
11.69
11.70
154,692
-1.10(-8.60%)
Jun 10, 2020
12.85
12.92
12.52
12.80
102,184
-0.16(-1.20%)
Jun 09, 2020
12.99
13.17
12.74
12.95
104,726
-0.26(-1.94%)
Jun 08, 2020
13.46
13.58
13.03
13.21
91,785
-0.14(-1.03%)
Jun 05, 2020
12.98
13.46
12.90
13.35
154,809
+0.63(+4.98%)
Jun 04, 2020
12.06
12.75
11.82
12.71
191,376
+0.68(+5.64%)
Jun 03, 2020
11.73
12.21
11.64
12.03
135,171
+0.48(+4.13%)
Jun 02, 2020
11.59
11.60
11.36
11.56
180,765
+0.15(+1.29%)
Jun 01, 2020
10.88
11.43
10.88
11.41
134,387
+0.50(+4.57%)
May 29, 2020
10.81
11.05
10.62
10.91
73,262
-0.01(-0.08%)
May 28, 2020
11.03
11.16
10.44
10.92
105,578
-0.20(-1.79%)
May 27, 2020
11.31
11.31
10.80
11.12
133,941
+0.36(+3.37%)
May 26, 2020
10.61
11.09
10.61
10.76
106,198
+0.14(+1.28%)
May 22, 2020
10.69
10.69
10.30
10.62
101,287
+0.00(+0.00%)
May 21, 2020
10.44
10.69
10.39
10.62
81,641
+0.13(+1.21%)
May 20, 2020
10.37
10.79
10.37
10.50
74,043
+0.02(+0.17%)
May 19, 2020
10.17
10.83
10.12
10.48
123,938
+0.14(+1.32%)
May 18, 2020
10.01
10.50
10.01
10.34
301,456
+0.49(+4.97%)
May 15, 2020
10.10
10.32
9.788
9.852
100,294
-0.30(-2.95%)
May 14, 2020
9.870
10.27
9.589
10.15
91,367
+0.12(+1.17%)
May 13, 2020
10.45
10.45
9.888
10.03
136,556
-0.52(-4.90%)
May 12, 2020
10.60
10.86
10.45
10.55
223,901
-0.14(-1.27%)
May 11, 2020
10.88
11.01
10.48
10.69
79,578
-0.16(-1.50%)
May 08, 2020
10.86
11.02
10.66
10.85
79,772
+0.24(+2.31%)
May 07, 2020
10.50
10.97
10.50
10.60
137,146
+0.12(+1.12%)
May 06, 2020
10.51
10.71
10.33
10.49
113,046
+0.09(+0.87%)
May 05, 2020
10.79
10.95
10.35
10.40
175,687
-0.35(-3.29%)
May 04, 2020
11.06
11.11
10.58
10.75
100,720
-0.49(-4.35%)
May 01, 2020
10.85
11.37
10.73
11.24
154,027
-0.04(-0.32%)
Apr 30, 2020
11.65
11.65
11.02
11.27
228,188
-0.38(-3.27%)
Apr 29, 2020
11.85
11.85
11.36
11.66
184,601
+0.19(+1.66%)
Apr 28, 2020
11.42
11.57
11.01
11.47
194,846
+0.34(+3.10%)
Apr 27, 2020
11.08
11.34
10.86
11.12
177,610
-0.03(-0.24%)
Apr 24, 2020
11.05
11.38
10.95
11.15
136,594
-0.17(-1.52%)
Apr 23, 2020
11.60
12.01
11.16
11.32
159,035
-0.14(-1.19%)
Apr 22, 2020
11.78
12.05
11.33
11.46
94,894
-0.12(-1.02%)
Apr 21, 2020
12.34
12.62
11.50
11.57
171,444
-0.92(-7.40%)
Apr 20, 2020
13.21
13.50
12.38
12.50
270,798
+0.17(+1.40%)
Apr 17, 2020
11.35
12.51
11.27
12.33
437,258
+0.34(+2.87%)
Apr 16, 2020
11.76
12.07
11.37
11.98
112,950
+0.23(+1.93%)
Apr 15, 2020
10.98
11.91
10.98
11.76
114,464
+0.19(+1.65%)
Apr 14, 2020
11.84
12.08
11.46
11.56
197,868
-0.14(-1.16%)
Apr 13, 2020
11.76
11.84
11.33
11.70
134,271
-0.21(-1.75%)
Apr 09, 2020
11.59
11.98
11.49
11.91
116,513
+0.49(+4.29%)
Apr 08, 2020
10.25
11.62
10.25
11.42
110,653
+1.05(+10.14%)
Apr 07, 2020
11.70
11.70
10.37
10.37
103,617
-0.86(-7.67%)
Apr 06, 2020
10.33
11.38
10.33
11.23
117,191
+1.47(+15.04%)
Apr 03, 2020
10.30
10.33
9.408
9.761
83,854
-0.32(-3.15%)
Apr 02, 2020
10.54
10.94
9.979
10.08
86,183
-0.32(-3.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.