ARDAGH GROUP SA Stock Price History, ARD Historical Prices

Add to My Stocks
$16.53 $0.19 (1.14%) ARD stock closing price Jun 21, 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
2018-06-20 16.69 16.86 16.6 16.72 44,941 34.12 0.44
2018-06-19 16.84 16.91 16.53 16.58 84,917 33.84 0.44
2018-06-18 16.7 16.9 16.53 16.83 78,533 34.35 0.45
2018-06-15 16.86 16.96 16.5 16.7 230,474 34.08 0.44
2018-06-14 16.56 16.88 16.56 16.68 77,969 34.04 0.44
2018-06-13 16.88 16.96 16.44 16.55 116,887 33.78 0.44
2018-06-12 16.94 17.06 16.82 16.95 107,405 34.59 0.45
2018-06-11 16.9 17.02 16.72 16.89 44,633 34.47 0.45
2018-06-08 16.89 16.91 16.58 16.88 41,980 34.45 0.45
2018-06-07 16.95 17.03 16.82 16.9 57,223 34.49 0.45
2018-06-06 17.08 17.18 16.78 16.93 56,912 34.55 0.45
2018-06-05 17.27 17.39 17 17.08 72,227 34.86 0.45
2018-06-04 17.22 17.51 17.13 17.24 84,667 35.18 0.46
2018-06-01 17.52 17.62 17.09 17.22 76,628 35.14 0.46
2018-05-31 17.5 18.04 17.25 17.37 201,054 35.45 0.46
2018-05-30 17.93 17.95 17.17 17.23 174,934 35.16 0.46
2018-05-29 18.02 18.18 17.77 17.89 51,121 36.51 0.48
2018-05-25 18.23 18.25 17.93 18.15 72,546 37.04 0.48
2018-05-24 18.15 18.36 17.98 18.11 62,362 36.96 0.48
2018-05-23 17.74 18.26 17.74 18.2 37,672 37.14 0.48
2018-05-22 17.84 18.18 17.82 17.89 48,524 36.51 0.48
2018-05-21 17.75 17.94 17.7 17.76 65,458 36.25 0.47
2018-05-18 17.94 18.1 17.7 17.73 87,787 36.18 0.47
2018-05-17 18 18.24 17.97 17.98 67,561 36.69 0.48
2018-05-16 18.07 18.15 17.82 18.04 63,320 36.82 0.48
2018-05-15 18.16 18.25 18.06 18.21 41,197 37.16 0.48
2018-05-14 18.3 18.44 18.21 18.23 28,972 37.2 0.48
2018-05-11 18.25 18.46 18.25 18.31 22,572 37.37 0.49
2018-05-10 18.65 18.8 18.21 18.28 69,380 37.31 0.49
2018-05-09 18.71 18.74 18.21 18.68 45,984 38.12 0.5
2018-05-08 18.91 18.99 18.47 18.59 37,012 37.94 0.49
2018-05-07 18.69 19 18.61 18.83 32,768 38.43 0.5
2018-05-04 18.98 18.98 18.49 18.56 504,987 37.88 0.49
2018-05-03 19.41 19.41 18.73 18.93 31,440 38.63 0.5
2018-05-02 19.71 19.95 19.36 19.41 78,821 39.61 0.52
2018-05-01 20.26 20.26 19.54 19.81 55,943 40.43 0.53
2018-04-30 20.33 20.53 20.17 20.32 41,052 41.47 0.54
2018-04-27 19.66 20.34 19.66 20.31 49,309 41.45 0.54
2018-04-26 19.43 19.98 19.19 19.68 102,809 78.72 0.53
2018-04-25 18.47 18.58 18.28 18.52 44,330 74.08 0.5
2018-04-24 18.61 18.73 18.37 18.58 224,873 74.32 0.5
2018-04-23 18.71 18.78 18.39 18.58 43,176 74.32 0.5
2018-04-20 18.99 19.05 18.7 18.76 49,171 75.04 0.5
2018-04-19 19.05 19.15 18.86 18.95 41,685 75.8 0.51
2018-04-18 18.93 19.1 18.89 19.02 58,565 76.08 0.51
2018-04-17 18.96 19.06 18.93 18.99 83,574 75.96 0.51
2018-04-16 19.09 19.23 18.95 19 45,152 76 0.51
2018-04-13 19.2 19.27 18.99 19.16 34,666 76.64 0.51
2018-04-12 18.87 19.12 18.82 19.06 55,005 76.24 0.51
2018-04-11 18.68 19.2 18.68 18.91 57,999 75.64 0.51
2018-04-10 18.74 19.05 18.72 18.91 44,727 75.64 0.51
2018-04-09 18.36 18.95 18.27 18.74 65,929 74.96 0.5
2018-04-06 18.71 18.86 18.29 18.41 36,194 73.64 0.49
2018-04-05 18.71 19 18.6 18.98 69,642 75.92 0.51
2018-04-04 18.47 18.92 18.45 18.85 32,948 75.4 0.5
2018-04-03 18.4 18.82 18.25 18.79 89,957 75.16 0.5
2018-04-02 18.53 18.74 18.14 18.52 166,145 74.08 0.5
2018-03-30 0 0 0 18.68 0 - -
2018-03-29 18.15 18.77 18.15 18.68 61,873 74.72 0.5
2018-03-28 18.11 18.4 18.1 18.23 100,623 72.92 0.49
2018-03-27 18.86 19.09 18.21 18.27 70,946 73.08 0.49
2018-03-26 18.47 19.04 18.38 18.98 74,861 75.92 0.51
2018-03-23 18.31 18.91 18.26 18.47 53,944 73.88 0.49
2018-03-22 18.36 19.05 18.14 18.32 68,508 73.28 0.49
2018-03-21 18.79 18.89 18.42 18.54 43,033 74.16 0.5
2018-03-20 18.9 18.95 18.25 18.66 39,931 74.64 0.5
2018-03-19 19.01 19.01 18.59 18.85 38,742 75.4 0.5
2018-03-16 19.28 19.44 18.79 19.14 165,167 76.56 0.51
2018-03-15 19.34 19.43 18.97 19.24 87,206 76.96 0.51
2018-03-14 19.57 19.71 19.26 19.38 76,706 77.52 0.52
2018-03-13 19.57 19.85 19.45 19.49 50,275 77.96 0.52
2018-03-12 19.68 20.09 19.53 19.62 75,859 78.48 0.52
2018-03-09 19.29 19.85 19.1 19.77 197,684 79.08 0.53
2018-03-08 19.28 19.39 19.09 19.3 52,950 77.2 0.52
2018-03-07 18.92 19.5 18.89 19.31 112,657 77.24 0.52
2018-03-06 18.44 19.02 18.44 18.99 94,358 75.96 0.51
2018-03-05 18.37 18.46 18.21 18.35 155,806 73.4 0.49
2018-03-02 18.24 18.7 18.13 18.45 99,684 73.8 0.49
2018-03-01 18.46 18.5 18.23 18.35 98,653 73.4 0.49
2018-02-28 18.57 18.84 18.56 18.58 146,540 74.32 0.5
2018-02-27 18.33 18.85 18 18.53 346,046 74.12 0.5
2018-02-26 18.25 18.61 18.2 18.28 110,165 73.12 0.49
2018-02-23 18.78 19.07 18.22 18.39 121,824 73.56 0.49
2018-02-22 19.1 19.33 18.7 19.01 141,477 - -
2018-02-21 18.27 18.54 18.2 18.21 302,484 - -
2018-02-20 18.5 18.75 18.22 18.28 55,606 - -
2018-02-19 0 0 0 18.4 0 - -
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 - -
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 Price16.55Jun 13,2018
Avg Stock Price20.43

ARDAGH GROUP SA Historical PE ratio: Past 5 years

Max PE Ratio79.08Mar 09,2018
Min PE Ratio33.78Jun 13,2018
Avg PE Ratio57.59

ARDAGH GROUP SA Historical PS ratio: Past 5 years

Max PS Ratio0.54Apr 27,2018
Min PS Ratio0.44Jun 13,2018
Avg PS Ratio0.49

ARD Industry Peers

Company Price Change (%)
Dmc Global Inc (BOOM)44.61.8 (3.88%)
Neff (NEFF)250 (0%)
Abengoa (ABGBY)1.060.01 (0.93%)
Hudson Technologies (HDSN)2.290.06 (2.55%)

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 $16.53 and 92,480 shares of ARD were traded on Jun 21, 2018. Looking at ARDAGH GROUP SA stock history data, the P/S ratio was at a low of 0.44 on Jun 13, 2018.