ARD Quote, Trading Chart, Ardagh Group S.A.

home / stock / ard / ard quote

Stock Information
Company Name: Ardagh Group S.A.
Stock Symbol: ARD
Market: NYSE
Website: ardaghgroup.com
Menu
ARD ARD Quote ARD Short ARD News ARD Articles ARD Message Board
Get ARD Alerts

News, Short Squeeze, Breakout and More Instantly...
ARD Quote
Last:$24.75
Change Percent:2.61%
Open:$24.21
Previous Close:$24.75
High:$24.83
Low:$24.0273
Volume:354,629
Last Trade Date Time:10/05/2021 04:56:55 pm
Quotes are delayed by 15 to 20 minutes.
ARD Chart
Last Twenty Trading Days
Date:2021-10-05
Open:$24.21
Close:$24.75
High:$24.83
Low:$24.0273
Volume:354,629
Date:2021-10-04
Open:$24.25
Close:$24.12
High:$24.28
Low:$23.745
Volume:524,549
Date:2021-10-01
Open:$24
Close:$24.5
High:$24.725
Low:$24
Volume:307,084
Date:2021-09-30
Open:$25.7
Close:$25.49
High:$25.88
Low:$25.17
Volume:397,759
Date:2021-09-29
Open:$25.51
Close:$25.63
High:$25.78
Low:$25.36
Volume:333,963
Date:2021-09-28
Open:$25.78
Close:$25.51
High:$25.88
Low:$25.34
Volume:282,622
Date:2021-09-27
Open:$25.18
Close:$25.71
High:$25.775
Low:$25.18
Volume:326,731
Date:2021-09-24
Open:$25.45
Close:$25.13
High:$25.65
Low:$25.04
Volume:383,508
Date:2021-09-23
Open:$25.32
Close:$25.46
High:$25.94
Low:$25.31
Volume:707,089
Date:2021-09-22
Open:$23.89
Close:$24.61
High:$24.73
Low:$23.785
Volume:120,645
Date:2021-09-21
Open:$24.09
Close:$23.96
High:$24.37
Low:$23.86
Volume:63,941
Date:2021-09-20
Open:$24.22
Close:$24.19
High:$24.45
Low:$23.72
Volume:120,410
Date:2021-09-17
Open:$24.83
Close:$24.62
High:$25.09
Low:$24.56
Volume:243,918
Date:2021-09-16
Open:$25.02
Close:$24.84
High:$25.07
Low:$24.625
Volume:86,189
Date:2021-09-15
Open:$24.97
Close:$24.97
High:$24.97
Low:$24.97
Volume:4,114
Date:2021-09-14
Open:$25.11
Close:$25.11
High:$25.11
Low:$25.11
Volume:155
Date:2021-09-13
Open:$25.3
Close:$25.3
High:$25.3
Low:$25.3
Volume:773
Date:2021-09-10
Open:$25.475
Close:$25.16
High:$25.59
Low:$24.98
Volume:84,073
Date:2021-09-09
Open:$25.83
Close:$25.39
High:$25.83
Low:$25.37
Volume:59,703
Date:2021-09-08
Open:$26.17
Close:$25.93
High:$26.23
Low:$25.8
Volume:81,351