Quantcast

Ardagh Group S.A. Common Shares Historical Stock Prices

ARD 
$15.92
*  
0.28
1.79%
Get ARD Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ARD now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    ARD Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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 15.69 16.09 15.565 15.92 29,825
08/17/2018 15.67 16.09 15.565 15.92 29,825
08/16/2018 15.4 15.7018 15.4 15.64 47,663
08/15/2018 15.78 15.78 15.32 15.56 79,273
08/14/2018 15.77 15.88 15.62 15.73 55,300
08/13/2018 15.84 15.97 15.53 15.78 68,754
08/10/2018 16.09 16.16 15.815 15.9 55,636
08/09/2018 16.11 16.26 16.01 16.22 61,892
08/08/2018 16.15 16.2 15.885 16.15 36,876
08/07/2018 16.03 16.32 15.86 16.01 40,173
08/06/2018 15.59 16.24 15.59 16.02 141,040
08/03/2018 15.44 15.95 15.35 15.64 91,652
08/02/2018 15.98 16 15.28 15.35 153,139
08/01/2018 15.96 16.14 15.62 15.94 117,147
07/31/2018 15.89 16 15.61 15.87 252,236
07/30/2018 16.55 16.55 15.68 15.89 152,177
07/27/2018 16.24 17.12 15.92 16.54 137,768
07/26/2018 15.75 16.28 14.77 16.01 928,034
07/25/2018 16.8 16.81 16.43 16.7 31,551
07/24/2018 16.66 16.97 16.53 16.75 105,758
07/23/2018 16.59 16.68 16.44 16.56 28,650
07/20/2018 16.92 16.92 16.33 16.46 218,173
07/19/2018 16.68 17.04 16.48 16.95 43,062
07/18/2018 16.78 16.83 16.51 16.75 118,975
07/17/2018 16.55 16.95 16.55 16.82 37,300
07/16/2018 16.74 16.7777 16.34 16.54 71,468
07/13/2018 16.88 16.95 16.64 16.68 42,849
07/12/2018 17.21 17.2256 16.81 16.93 74,667
07/11/2018 16.9 17.375 16.76 17.12 69,614
07/10/2018 16.72 17.04 16.46 17.01 115,132
07/09/2018 16.75 16.75 16.45 16.64 75,608
07/06/2018 16.59 16.8 16.38 16.7 53,896
07/05/2018 16.7 16.705 16.485 16.65 44,264
07/03/2018 16.84 17.03 16.54 16.59 38,874
07/02/2018 16.64 16.78 16.48 16.78 101,591
06/29/2018 16.79 16.92 16.59 16.62 102,240
06/28/2018 16.7 16.79 16.535 16.72 82,132
06/27/2018 16.24 16.81 16.05 16.55 143,729
06/26/2018 16.69 16.82 15.98 16.12 346,943
06/25/2018 16.53 16.87 16.4 16.6 141,908
06/22/2018 16.68 16.76 16.4775 16.62 300,343
06/21/2018 16.69 16.7 16.45 16.53 92,442
06/20/2018 16.69 16.86 16.6 16.72 44,941
06/19/2018 16.84 16.905 16.53 16.58 84,917
06/18/2018 16.7 16.9016 16.53 16.83 78,533
06/15/2018 16.86 16.96 16.5 16.7 230,474
06/14/2018 16.56 16.88 16.56 16.68 77,969
06/13/2018 16.88 16.96 16.44 16.55 116,877
06/12/2018 16.94 17.06 16.82 16.95 107,203
06/11/2018 16.9 17.019 16.72 16.89 44,633
06/08/2018 16.89 16.91 16.575 16.88 41,980
06/07/2018 16.95 17.025 16.82 16.9 57,223
06/06/2018 17.08 17.18 16.78 16.93 56,912
06/05/2018 17.27 17.385 17 17.08 72,227
06/04/2018 17.22 17.51 17.13 17.24 84,667
06/01/2018 17.52 17.62 17.09 17.22 76,628
05/31/2018 17.5 18.04 17.25 17.37 201,054
05/30/2018 17.93 17.95 17.17 17.23 174,934
05/29/2018 18.02 18.175 17.77 17.89 51,121
05/25/2018 18.23 18.25 17.93 18.15 72,546
05/24/2018 18.15 18.36 17.98 18.11 62,362
05/23/2018 17.74 18.26 17.74 18.2 37,672
05/22/2018 17.84 18.18 17.82 17.89 48,524
05/21/2018 17.75 17.94 17.7 17.76 65,458
05/18/2018 17.94 18.0999 17.7 17.73 87,787
05/17/2018 18 18.24 17.97 17.98 67,561
*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