ARDAGH GROUP SA Stock Price History, ARD Historical Prices

Add to My Stocks
$18.4 $0.05 (0.27%) ARD stock closing price Feb 16, 2018 (Closing)

ARDAGH GROUP SA stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ARDAGH GROUP SA price to earnings ratio data. The ARDAGH GROUP SA stock price history chart shows that the stock price was at a high of $23.99 on May 31, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.4 18.68 18.32 18.4 45,779 - -
2018-02-15 18.03 18.59 17.87 18.45 60,543 - -
2018-02-14 17.88 18.16 17.71 18 75,861 - -
2018-02-13 17.55 18.21 17.43 18.01 82,937 - -
2018-02-12 18 18 17.51 17.55 67,680 - -
2018-02-09 18.8 18.84 17.68 17.98 232,521 - -
2018-02-08 18.9 19.05 18.57 18.7 250,687 - -
2018-02-07 18.88 19.12 18.74 18.9 202,859 - -
2018-02-06 18.58 18.96 18.34 18.89 90,350 - -
2018-02-05 19.77 19.82 18.64 18.7 111,022 - -
2018-02-02 19.95 19.96 19.72 19.87 48,334 - -
2018-02-01 20.07 20.31 19.84 20 519,033 - -
2018-01-31 20 20.03 19.73 20 55,699 - -
2018-01-30 19.95 20.12 19.58 20 139,263 - -
2018-01-29 20.2 20.22 19.82 19.9 24,767 - -
2018-01-26 20.2 20.36 20.07 20.18 15,931 - -
2018-01-25 19.89 20.22 19.86 20.1 49,061 - -
2018-01-24 20.2 20.37 19.84 19.9 120,148 - -
2018-01-23 19.95 20.37 19.95 20.24 65,774 - -
2018-01-22 20.08 20.11 19.96 19.99 34,886 - -
2018-01-19 20.07 20.16 19.94 20.02 23,327 - -
2018-01-18 20.2 20.22 20.08 20.08 28,507 - -
2018-01-17 20.29 20.39 20.22 20.24 26,777 - -
2018-01-16 20.34 20.41 20.06 20.23 68,152 - -
2018-01-12 20.43 20.45 20.3 20.33 274,367 - -
2018-01-11 20.6 20.77 20.3 20.52 42,345 - -
2018-01-10 20.8 20.8 20.44 20.6 41,059 - -
2018-01-09 20.96 21.01 20.86 20.87 49,966 - -
2018-01-08 21.09 21.1 20.88 21.01 44,494 - -
2018-01-05 20.92 21.1 20.92 21 77,998 - -
2018-01-04 21.27 21.41 20.58 20.94 139,868 - -
2018-01-03 21.24 21.3 20.8 21.14 69,212 - -
2018-01-02 21.25 21.49 20.89 21.04 156,323 - -
2017-12-29 21.08 21.71 20.93 21.1 156,708 - -
2017-12-28 20.6 21.36 20.6 21.1 103,595 - -
2017-12-27 20.55 20.77 20.25 20.47 141,171 - -
2017-12-26 20.48 20.61 20.38 20.42 21,264 - -
2017-12-22 20.61 20.79 20.52 20.56 22,264 - -
2017-12-21 20.52 20.84 20.45 20.69 31,270 - -
2017-12-20 20.6 20.67 20.34 20.44 44,427 - -
2017-12-19 20.63 20.78 20.35 20.5 30,580 - -
2017-12-18 20.44 20.68 20.32 20.6 21,796 - -
2017-12-15 20.19 20.42 20.14 20.33 37,238 - -
2017-12-14 20.2 20.29 19.9 20.24 48,667 - -
2017-12-13 21.82 21.82 20.07 20.24 58,852 - -
2017-12-12 20.27 20.3 20.09 20.17 26,583 - -
2017-12-11 20.09 20.45 20.09 20.27 53,480 - -
2017-12-08 20.18 20.19 19.94 20.09 82,167 - -
2017-12-07 20.2 20.2 20 20.1 64,726 - -
2017-12-06 20.21 20.22 19.98 20.07 47,693 - -
2017-12-05 20.37 20.5 20.15 20.2 58,314 - -
2017-12-04 20.07 20.83 20.07 20.31 168,103 - -
2017-12-01 19.86 20.1 19.6 19.92 104,431 - -
2017-11-30 19.65 19.91 19.57 19.86 74,068 - -
2017-11-29 19.85 19.94 19.74 19.81 46,735 - -
2017-11-28 19.87 19.88 19.72 19.86 73,692 - -
2017-11-27 19.8 19.99 19.72 19.77 49,458 - -
2017-11-24 19.79 19.9 19.68 19.78 24,674 - -
2017-11-23 0 0 0 19.75 0 - -
2017-11-22 19.83 19.99 19.55 19.75 86,559 - -
2017-11-21 19.8 19.87 19.69 19.81 47,614 - -
2017-11-20 19.75 19.8 19.56 19.74 46,903 - -
2017-11-17 19.7 19.9 19.61 19.73 78,999 - -
2017-11-16 19.72 19.92 19.64 19.65 45,627 - -
2017-11-15 19.57 19.84 19.55 19.63 57,741 - -
2017-11-14 19.87 19.95 19.62 19.76 74,443 - -
2017-11-13 20.05 20.12 19.79 19.93 33,913 - -
2017-11-10 20.02 20.33 20.02 20.06 64,741 - -
2017-11-09 20.1 20.19 19.84 20.02 92,677 - -
2017-11-08 20.66 20.66 20.13 20.2 65,147 - -
2017-11-07 20.95 20.95 20.43 20.55 46,604 - -
2017-11-06 21.34 21.34 20.51 20.86 40,640 - -
2017-11-03 21.39 21.9 20.92 21.31 123,800 - -
2017-11-02 21.65 21.7 20.95 21.29 70,317 - -
2017-11-01 21.7 22.33 21.5 21.69 102,245 - -
2017-10-31 21.02 21.96 21.02 21.44 121,793 - -
2017-10-30 20.66 20.79 20.34 20.37 102,690 - -
2017-10-27 20.66 20.79 20.53 20.62 74,118 - -
2017-10-26 20.7 20.7 20.05 20.63 170,621 - -
2017-10-25 21.48 21.49 20.9 21.16 93,326 - -
2017-10-24 21.14 21.41 20.92 21.17 129,113 - -
2017-10-23 21.09 21.28 20.99 21.2 22,405 - -
2017-10-20 21.09 21.29 20.92 20.99 20,936 - -
2017-10-19 21.25 21.26 20.83 21.12 97,775 - -
2017-10-18 21.03 21.56 20.9 21.31 83,299 - -
2017-10-17 21 21.2 20.81 20.89 109,017 - -
2017-10-16 20.95 21.15 20.81 21.12 46,249 - -
2017-10-13 20.95 21.15 20.75 21.02 48,782 - -
2017-10-12 20.97 21.18 20.79 20.83 23,923 - -
Get more Data

ARDAGH GROUP SA Stock History Chart

View ARD PE ratio, PS ratio stocks charts and compare with peers.
ARD Chart
Note: Compare ARDAGH GROUP SA stock price history with the index and industry peers.

ARDAGH GROUP SA Stock Price History: Past 5 years

Max Stock Price23.99May 31,2017
Min Stock Price17.55Feb 12,2018
Avg Stock Price21.17

ARD Industry Peers

Company Price Change (%)
Neff (NEFF)250 (0%)
Codexis (CDXS)9.350.55 (6.25%)
Dmc Global Inc (BOOM)23.42.3 (10.9%)
Hudson Technologies (HDSN)6.130.07 (1.16%)

ARDAGH GROUP SA share price history helps an investor analyze a company's history and do ARDAGH GROUP SA stock analysis . ARDAGH GROUP SA stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $18.4 and 45,779 shares of ARD were traded on Feb 16, 2018. Looking at ARDAGH GROUP SA stock history data, the P/S ratio was at a low of - on Feb 16, 2018.