Ardagh Group S.A (ARD) Historical Stock Data
24.75 ↑0.00 (0.00%)
As of October 5, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ARD is down -0.13% a day on average. There have been 9 days where Ardagh Group S.A closed green and 21 days where ARD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-05 | 24.21 | 24.75 | ↑$0.54 (2.23%) | 24.03 | 24.81 | 354.63K |
| 2021-10-04 | 24.25 | 24.12 | ↓$0.13 (-0.54%) | 23.75 | 24.28 | 524.55K |
| 2021-10-01 | 24.00 | 24.50 | ↑$0.50 (2.08%) | 24.00 | 24.73 | 308.92K |
| 2021-09-30 | 25.70 | 25.49 | ↓$0.21 (-0.82%) | 25.20 | 25.88 | 397.76K |
| 2021-09-29 | 25.51 | 25.63 | ↑$0.12 (0.47%) | 25.36 | 25.78 | 331.13K |
| 2021-09-28 | 25.78 | 25.51 | ↓$0.27 (-1.05%) | 25.34 | 25.80 | 282.62K |
| 2021-09-27 | 25.18 | 25.71 | ↑$0.53 (2.10%) | 25.18 | 25.75 | 326.73K |
| 2021-09-24 | 25.45 | 25.13 | ↓$0.32 (-1.26%) | 25.04 | 25.65 | 372.69K |
| 2021-09-23 | 25.32 | 25.46 | ↑$0.14 (0.55%) | 25.31 | 25.94 | 703.49K |
| 2021-09-22 | 23.89 | 24.61 | ↑$0.72 (3.01%) | 23.79 | 24.73 | 122.45K |
| 2021-09-21 | 24.09 | 23.96 | ↓$0.13 (-0.54%) | 23.86 | 24.37 | 63.01K |
| 2021-09-20 | 24.22 | 24.19 | ↓$0.03 (-0.12%) | 23.72 | 24.45 | 115.41K |
| 2021-09-17 | 24.83 | 24.62 | ↓$0.21 (-0.85%) | 24.56 | 25.09 | 213.43K |
| 2021-09-16 | 25.02 | 24.84 | ↓$0.18 (-0.72%) | 24.66 | 25.05 | 86.19K |
| 2021-09-15 | 24.97 | 25.21 | ↑$0.24 (0.96%) | 24.92 | 25.28 | 108.08K |
| 2021-09-14 | 25.11 | 25.10 | ↓$0.01 (-0.04%) | 25.01 | 25.44 | 116.24K |
| 2021-09-13 | 25.30 | 25.10 | ↓$0.20 (-0.79%) | 24.88 | 25.33 | 160.92K |
| 2021-09-10 | 25.48 | 25.16 | ↓$0.32 (-1.24%) | 24.98 | 25.56 | 84.07K |
| 2021-09-09 | 25.83 | 25.39 | ↓$0.44 (-1.70%) | 25.37 | 25.83 | 57.67K |
| 2021-09-08 | 26.17 | 25.93 | ↓$0.24 (-0.92%) | 25.80 | 26.23 | 77.46K |
| 2021-09-07 | 26.26 | 26.03 | ↓$0.23 (-0.88%) | 25.88 | 26.44 | 90.83K |
| 2021-09-03 | 25.96 | 26.23 | ↑$0.27 (1.04%) | 25.90 | 26.31 | 130.45K |
| 2021-09-02 | 26.05 | 26.00 | ↓$0.05 (-0.19%) | 25.66 | 26.28 | 85.74K |
| 2021-09-01 | 26.59 | 26.00 | ↓$0.59 (-2.22%) | 25.99 | 26.60 | 142.24K |
| 2021-08-31 | 26.45 | 26.27 | ↓$0.18 (-0.68%) | 26.01 | 26.68 | 56.81K |
| 2021-08-30 | 26.19 | 26.33 | ↑$0.14 (0.53%) | 26.11 | 26.48 | 48.85K |
| 2021-08-27 | 26.41 | 26.24 | ↓$0.17 (-0.64%) | 26.00 | 26.41 | 28.65K |
| 2021-08-26 | 26.56 | 26.23 | ↓$0.33 (-1.24%) | 25.98 | 26.56 | 45.36K |
| 2021-08-25 | 26.42 | 26.34 | ↓$0.08 (-0.30%) | 26.31 | 26.78 | 69.47K |
| 2021-08-24 | 26.58 | 26.51 | ↓$0.07 (-0.26%) | 26.13 | 26.81 | 72.53K |
Create an account or log in to view more rows.
$ARD I mean ... head and shoulders .....
$ARD my put options are fine
$ARD added more calls on that drop
$ARD what time we going green?
$ARD Just buy and hold
$ARD Games being played here.
$ARD due for a spike!
$ARD breaking out of this wedge sooner than later
$ARD Like if the Hedgies are fucked
$ARD still waiting to short this. Next Tuesday feels right for some reason