ARD - Ardagh Group S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201917.5617.7816.8717.0117.0149,229
Sep 16, 201917.9717.9717.5417.6917.6961,700
Sep 13, 201917.8818.3317.8317.8917.8976,700
Sep 12, 201917.6117.9617.6117.7717.7748,000
Sep 11, 201917.5217.6917.3117.6617.6669,300
Sep 10, 201917.2217.5317.0017.4617.4653,800
Sep 09, 201917.4517.4517.0417.1317.1353,100
Sep 06, 201917.2917.4517.1517.3617.3685,800
Sep 05, 201917.2717.2717.0917.2417.2447,700
Sep 04, 201916.8317.2516.7517.0817.0850,600
Sep 03, 201916.7017.0316.5816.7316.7399,800
Aug 30, 201917.2617.3416.5616.7316.7380,600
Aug 29, 201917.1017.2217.0417.1817.1834,400
Aug 28, 201916.9117.1816.9016.9516.9582,200
Aug 27, 201917.2817.4516.8917.0017.0080,400
Aug 26, 201917.2817.4417.2517.2917.2938,200
Aug 23, 201917.2617.3717.0617.2417.24102,800
Aug 22, 201917.2417.4117.0717.3417.3446,000
Aug 21, 201917.0517.3416.9417.2017.2081,000
Aug 20, 201916.9217.1116.6916.9316.9346,300
Aug 19, 201917.0217.3716.8516.9616.96181,200
Aug 16, 201917.0317.1416.7016.8316.83173,200
Aug 15, 201917.0017.1016.6916.9316.93158,100
Aug 15, 20190.14 Dividend
Aug 14, 201917.6817.6816.6716.8916.75164,200
Aug 13, 201917.2017.8116.9017.7817.63112,200
Aug 12, 201917.0217.2516.9217.0716.9380,200
Aug 09, 201917.5017.5217.0917.1417.0062,600
Aug 08, 201917.2517.6017.2517.4617.3263,600
Aug 07, 201917.0217.2416.7817.1517.0167,700
Aug 06, 201916.8017.2316.8017.0616.9251,800
Aug 05, 201916.8017.0016.5416.8316.69110,400
Aug 02, 201916.8717.0816.6316.8716.73104,800
Aug 01, 201916.5617.0216.4116.8816.74136,000
Jul 31, 201916.5317.1816.3516.6316.49113,800
Jul 30, 201916.7616.8316.2816.5316.39115,300
Jul 29, 201916.9117.1216.7416.8316.69118,900
Jul 26, 201917.2217.2216.7016.9316.7977,400
Jul 25, 201916.7617.8316.5517.2017.0666,500
Jul 24, 201917.5617.7617.5017.7117.5650,400
Jul 23, 201917.1517.6017.1517.5717.4291,000
Jul 22, 201917.3817.4217.0717.1016.9675,700
Jul 19, 201917.4117.5517.3017.3617.2289,400
Jul 18, 201917.6817.7717.3417.5017.35128,900
Jul 17, 201917.9118.0417.6817.7717.6279,800
Jul 16, 201918.2118.5718.1018.3718.22114,900
Jul 15, 201918.8619.0017.8018.1317.98187,800
Jul 12, 201919.3219.3218.4918.9018.74313,000
Jul 11, 201919.6620.0018.9819.2519.09366,800
Jul 10, 201918.5919.7318.3619.4019.24181,300
Jul 09, 201917.8618.2117.5318.1718.0285,600
Jul 08, 201917.7817.9117.5617.8017.6558,300
Jul 05, 201917.6217.8417.4717.7817.6324,600
Jul 03, 201917.7517.8317.5317.8317.6844,700
Jul 02, 201917.3017.8517.3017.7017.55108,600
Jul 01, 201917.6217.8117.0817.3717.2360,100
Jun 28, 201916.6117.5916.6117.5017.35217,900
Jun 27, 201916.5516.8316.5516.6416.5043,400
Jun 26, 201916.5316.8816.3716.5016.36108,900
Jun 25, 201916.1516.6916.1516.5816.44217,800
Jun 24, 201916.1016.3015.8716.1215.9932,300
Jun 21, 201916.2416.2416.0116.0615.9397,500
Jun 20, 201916.2716.5916.2216.2416.1144,600
Jun 19, 201915.8716.1715.8016.1215.9949,000
Jun 18, 201915.4015.7715.4015.7015.5782,800
Jun 17, 201915.2415.3315.1315.3015.1743,400
Jun 14, 201915.5615.5615.1515.1615.0325,200
Jun 13, 201915.5615.6315.3915.4615.3348,800
Jun 12, 201915.1715.5915.1615.4815.3550,900
Jun 11, 201914.9415.2814.9415.2315.1046,900
Jun 10, 201915.0215.0814.8715.0014.8836,100
Jun 07, 201915.0615.1214.8514.9814.8651,500
Jun 06, 201915.1015.1014.6214.9014.7852,600
Jun 05, 201914.9514.9614.6114.7514.6379,100
Jun 04, 201914.5514.9014.3814.8614.7472,300
Jun 03, 201914.3114.5614.1214.2614.1433,100
May 31, 201914.4314.4514.1814.3114.1939,800
May 30, 201914.6014.6414.1714.4314.3166,900
May 29, 201914.7014.7614.4014.5314.4165,800
May 28, 201914.8514.9014.6714.7514.6356,200
May 24, 201914.8014.8414.6714.7814.6652,700
May 23, 201914.8014.8914.5314.7014.5854,200
May 22, 201914.8615.0014.7114.8414.7277,100
May 21, 201914.8315.0914.6714.7514.6397,400
May 20, 201914.6215.0314.5314.8314.7187,200
May 17, 201914.3114.7314.3114.6514.5369,500
May 16, 201914.3314.4014.1914.3614.2467,800
May 16, 20190.14 Dividend
May 15, 201914.1114.3114.0814.2013.9465,100
May 14, 201914.2314.2314.0514.1213.8645,100
May 13, 201914.1514.1513.9314.0213.7738,200
May 10, 201914.0114.2814.0114.2513.9932,600
May 09, 201914.0514.1713.8114.1213.8648,300
May 08, 201914.2014.2414.0114.1413.8837,100
May 07, 201913.9514.3213.9314.1913.9372,400
May 06, 201913.7214.0513.7213.9413.69343,000
May 03, 201914.0214.0213.7613.8713.6259,300
May 02, 201913.7813.7813.4613.7313.4828,700
May 01, 201913.8713.9713.6913.7213.4788,200
Apr 30, 201913.8413.9813.7713.8813.63108,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...