Quantcast

Ardagh Group S.A. Common Shares Historical Stock Prices

ARD 
$10.83
*  
0.41
3.65%
Get ARD Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading ARD now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.27 11.35 10.62 10.83 102,857
12/18/2018 11.35 11.35 10.62 10.83 103,157
12/17/2018 11.82 11.82 11.04 11.24 77,650
12/14/2018 11.3644 12.11 11.3644 11.73 77,543
12/13/2018 11.44 11.51 11.18 11.34 278,001
12/12/2018 11.72 11.79 11.33 11.38 185,337
12/11/2018 12.39 12.58 11.6 11.62 561,073
12/10/2018 12.552 12.68 12.19 12.23 105,979
12/07/2018 12.56 12.67 12.42 12.51 217,108
12/06/2018 12.33 12.59 12.3 12.56 97,341
12/04/2018 13.19 13.21 12.76 12.77 72,043
12/03/2018 13.17 13.36 12.98 13.18 102,788
11/30/2018 12.79 13.12 12.79 13.01 101,758
11/29/2018 12.84 12.93 12.7 12.89 139,096
11/28/2018 12.57 12.84 12.57 12.82 65,785
11/27/2018 12.56 12.62 12.36 12.59 149,179
11/26/2018 12.86 12.88 12.48 12.56 322,960
11/23/2018 12.81 12.82 12.64 12.71 18,152
11/21/2018 12.53 12.81 12.43 12.76 183,931
11/20/2018 12.98 12.98 12.4 12.49 92,131
11/19/2018 13.19 13.2508 12.9 13.05 75,044
11/16/2018 12.64 13.3 12.64 13.25 241,286
11/15/2018 12.61 12.785 12.47 12.7 138,064
11/14/2018 13.04 13.41 12.71 12.78 107,944
11/13/2018 12.8 13.15 12.8 13.03 41,493
11/12/2018 13.32 13.33 12.72 12.79 99,165
11/09/2018 14.04 14.04 13.46 13.69 75,641
11/08/2018 14.1 14.18 13.96 14.03 39,972
11/07/2018 13.79 14.09 13.6 14.05 38,610
11/06/2018 13.48 13.69 13.35 13.66 30,739
11/05/2018 13.84 13.84 13.46 13.49 84,172
11/02/2018 13.75 13.84 13.63 13.75 66,160
11/01/2018 13.21 13.97 13.21 13.78 103,634
10/31/2018 13.4 13.5 13.1 13.18 83,680
10/30/2018 13.23 13.47 13 13.42 82,154
10/29/2018 13.25 13.36 13 13.29 159,621
10/26/2018 13.15 13.73 13.08 13.13 90,014
10/25/2018 14.11 14.17 13.2 13.22 175,370
10/24/2018 14.81 14.93 13.87 14.02 141,493
10/23/2018 15.08 15.2 14.76 14.88 85,418
10/22/2018 15.46 15.49 14.8 15.17 124,680
10/19/2018 15.79 15.79 15.4 15.47 31,850
10/18/2018 15.83 15.99 15.51 15.75 44,233
10/17/2018 15.95 16.02 15.71 16 38,036
10/16/2018 16.051 16.13 15.86 16.03 199,332
10/15/2018 16.15 16.25 16 16.03 144,279
10/12/2018 16.06 16.32 15.89 16.15 51,262
10/11/2018 16.02 16.15 15.54 15.94 110,415
10/10/2018 17 17.07 16 16.05 77,401
10/09/2018 16.99 17.08 16.555 16.94 66,299
10/08/2018 17.09 17.18 16.89 16.97 33,586
10/05/2018 16.81 17.0531 16.64 16.93 107,295
10/04/2018 16.59 16.92 16.43 16.72 186,742
10/03/2018 16.19 16.73 16.19 16.55 99,966
10/02/2018 16.13 16.33 16.04 16.28 56,519
10/01/2018 16.65 16.8226 15.9692 16.13 138,742
09/28/2018 16.66 16.85 16.51 16.69 30,992
09/27/2018 16.56 16.81 16.51 16.74 17,323
09/26/2018 16.7 16.7 16.2086 16.6 57,395
09/25/2018 16.86 16.95 16.55 16.64 32,764
09/24/2018 16.589 16.91 16.5101 16.83 79,017
09/21/2018 16.66 16.83 16.51 16.68 67,537
09/20/2018 16.36 16.81 16.36 16.64 65,117
09/19/2018 16.36 16.8975 16.34 16.6 32,376
09/18/2018 16.25 16.8 16.25 16.66 77,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio