ARDAGH GROUP SA Stock Price History, ARD Historical Prices

Add to My Stocks
$20.71 $0.03 (0.15%) ARD stock closing price Sep 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2120.7821.0220.6620.6848272N/AN/A
2017-09-2020.8821.0520.7720.8538988N/AN/A
2017-09-1920.8620.9420.6920.8740953N/AN/A
2017-09-1820.8120.9420.6220.8466088N/AN/A
2017-09-1521.0521.0520.6920.7674390N/AN/A
2017-09-1321.0021.5020.8021.0788426N/AN/A
2017-09-1220.7820.9520.7820.8727282N/AN/A
2017-09-1120.6220.7420.5220.7439916N/AN/A
2017-09-0820.5020.8120.3520.5353625N/AN/A
2017-09-0520.9021.0020.7720.8740460N/AN/A
2017-09-0120.8920.9320.7320.8254052N/AN/A
2017-08-3120.6021.0520.5620.7972613N/AN/A
2017-08-3020.5120.7320.4320.6250412N/AN/A
2017-08-2920.4220.6520.4020.53114480N/AN/A
2017-08-2820.5620.6220.4620.5258108N/AN/A
2017-08-2520.5020.6120.2820.55126357N/AN/A
2017-08-2420.2620.4720.0920.3977821N/AN/A
2017-08-2320.4120.4120.0020.07102918N/AN/A
2017-08-2221.1321.1320.3520.3563684N/AN/A
2017-08-2121.0021.0020.5020.7155682N/AN/A
2017-08-1821.0221.1620.6220.9143083N/AN/A
2017-08-1621.3021.3321.1421.2395532N/AN/A
2017-08-1521.3521.5220.9721.2191933N/AN/A
2017-08-1421.8821.8821.5721.5820057N/AN/A
2017-08-1121.4721.9421.3621.7416288N/AN/A
2017-08-1021.7421.8321.4021.54289847N/AN/A
2017-08-0921.9622.1921.3421.87273375N/AN/A
2017-08-0822.2722.4021.9522.07186966N/AN/A
2017-08-0722.0722.1521.9422.1540672N/AN/A
2017-08-0422.0822.1522.0022.0530417N/AN/A
2017-08-0322.3822.3922.0022.0437948N/AN/A
2017-08-0222.8222.8221.9822.3987874N/AN/A
2017-08-0122.3422.5722.1422.40118595N/AN/A
2017-07-3122.4322.6022.2122.4446825N/AN/A
2017-07-2822.3822.6022.1922.46178790N/AN/A
2017-07-2722.7822.8522.1322.4996766N/AN/A
2017-07-2623.1423.2922.1822.7476750N/AN/A
2017-07-2523.3123.3522.3123.09116554N/AN/A
2017-07-2122.6622.7722.2322.6327402N/AN/A
2017-07-2022.4022.9222.2522.6730734N/AN/A
2017-07-1922.8222.9922.2222.3642323N/AN/A
2017-07-1722.9323.1922.8323.1838807N/AN/A
2017-07-1422.0022.9621.8622.9155574N/AN/A
2017-07-1321.9521.9821.8021.86385178N/AN/A
2017-07-1221.9922.0421.7621.95153105N/AN/A
2017-07-1122.0022.0521.6521.8334261N/AN/A
2017-07-1021.9022.1421.7021.9572793N/AN/A
2017-07-0622.0022.1121.7721.8877860N/AN/A
2017-07-0522.2522.4622.0022.0149337N/AN/A
2017-07-0322.6022.7521.8422.3071558N/AN/A
2017-06-3022.6323.1522.3522.6152837N/AN/A
2017-06-2821.9622.3821.8422.31218221N/AN/A
2017-06-2722.3422.4321.9122.0593582N/AN/A
2017-06-2621.8522.9421.8522.13231096N/AN/A
2017-06-2321.8822.3121.7121.881158857N/AN/A
2017-06-2221.7121.7420.6821.73174314N/AN/A
2017-06-2022.0822.3422.0122.1074441N/AN/A
2017-06-1622.3722.5122.0522.2456392N/AN/A
2017-06-1422.5722.6922.2522.4138424N/AN/A
2017-06-1322.3722.9922.2222.7089688N/AN/A
2017-06-1223.0023.1522.0222.22206473N/AN/A
2017-06-0922.8622.9222.4722.7843181N/AN/A
2017-06-0822.9822.9822.5822.7666821N/AN/A
2017-06-0722.9623.0122.6122.88122591N/AN/A
2017-06-0622.9523.1122.8522.9268731N/AN/A
2017-06-0523.0823.8022.8522.95109282N/AN/A
2017-06-0223.6324.1522.6723.21159027N/AN/A
2017-06-0124.2924.4523.3423.59129812N/AN/A
2017-05-3123.9024.5422.8723.9992523N/AN/A
2017-05-3022.9124.0822.8723.7984340N/AN/A
2017-05-2623.9824.4622.8022.94100397N/AN/A
2017-05-2523.9924.2523.6223.85125173N/AN/A
2017-05-2423.3023.8723.2223.7074325N/AN/A
2017-05-2322.4823.8822.4123.45187137N/AN/A
2017-05-2222.3622.6422.0822.4372468N/AN/A
2017-05-1922.0022.5321.8522.3733499N/AN/A
2017-05-1821.9222.1321.6922.0532632N/AN/A
2017-05-1721.7322.3821.7322.09109368N/AN/A
2017-05-1621.9022.1221.5221.76167769N/AN/A
2017-05-1521.6721.9721.5121.8069101N/AN/A
2017-05-1221.9022.5521.6321.76158993N/AN/A
2017-05-1122.2022.2021.4021.86324279N/AN/A
2017-05-1021.9822.5821.8822.30185823N/AN/A
2017-05-0922.2022.4021.5321.78168212N/AN/A
2017-05-0822.5722.8021.7421.9975175N/AN/A
2017-05-0521.6022.3621.5022.36204198N/AN/A
2017-05-0421.4421.7721.0121.58145156N/AN/A
2017-05-0321.5721.6621.2421.2653414N/AN/A
2017-05-0221.8221.8221.1221.42130022N/AN/A
Get more Data

ARDAGH GROUP SA Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.99 May 31,2017
Min Stock Price 20.07 Aug 23,2017
Avg Stock Price 21.85

ARD Industry Peers

Company Price Change (%)
Neff (NEFF)24.950 (0%)
Hudson Technologies (HDSN)7.940.53 (6.26%)
Codexis (CDXS)5.850.1 (1.74%)
Dmc Global Inc (BOOM)16.50.3 (1.85%)