Ardagh Group S.A. Common Sharesのデータ

Ardagh Group S.A. Common Sharesの基本情報

名前 Ardagh Group S.A. Common Shares
ティッカー ARD
nan
上場年 2017.0
セクター Consumer Durables

Ardagh Group S.A. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.09 19.0 19.0 19.31 138100.0 19.31
2021-02-12 18.44 18.0 18.3 18.37 53300.0 18.37
2021-02-11 18.9 18.29 18.9 18.39 35100.0 18.39
2021-02-10 19.29 18.71 18.96 18.72 48300.0 18.72
2021-02-09 18.94 18.39 18.63 18.84 45100.0 18.84
2021-02-08 18.85 18.5 18.73 18.75 50100.0 18.75
2021-02-05 18.74 18.14 18.22 18.58 56500.0 18.58
2021-02-04 18.3 17.7 18.12 18.14 75400.0 18.14
2021-02-03 18.37 17.55 17.89 18.1 41300.0 18.1
2021-02-02 18.16 17.48 17.63 17.76 62300.0 17.76
2021-02-01 17.62 16.93 17.01 17.47 42500.0 17.47
2021-01-29 17.27 16.76 16.77 17.0 64300.0 17.0
2021-01-28 17.18 16.6 16.97 16.91 70200.0 16.91
2021-01-27 17.45 16.64 17.32 16.84 77500.0 16.84
2021-01-26 17.81 17.45 17.68 17.56 53900.0 17.56
2021-01-25 18.17 17.5 18.16 17.75 52300.0 17.75
2021-01-22 18.21 17.53 17.64 18.13 71400.0 18.13
2021-01-21 17.93 17.42 17.75 17.76 98000.0 17.76
2021-01-20 17.75 17.52 17.69 17.72 75000.0 17.72
2021-01-19 17.77 17.28 17.77 17.4 125100.0 17.4
2021-01-15 18.0 17.68 17.86 17.91 94600.0 17.91
2021-01-14 18.64 18.13 18.42 18.26 353400.0 18.26
2021-01-13 18.4 18.1 18.28 18.2 96500.0 18.2
2021-01-12 18.57 17.83 17.87 18.55 67000.0 18.55
2021-01-11 18.22 17.65 18.1 17.88 69400.0 17.88
2021-01-08 18.2 17.76 18.08 18.0 157400.0 18.0
2021-01-07 18.44 17.74 17.78 18.02 87400.0 18.02
2021-01-06 17.88 16.99 17.14 17.75 173800.0 17.75
2021-01-05 17.3 16.88 16.98 17.06 70500.0 17.06
2021-01-04 17.36 16.98 17.24 17.08 66100.0 17.08
2020-12-31 17.42 17.08 17.18 17.21 89300.0 17.21
2020-12-30 17.64 17.07 17.07 17.39 30700.0 17.39
2020-12-29 17.47 17.09 17.23 17.09 47300.0 17.09
2020-12-28 17.64 17.06 17.64 17.19 37400.0 17.19
2020-12-24 17.74 17.46 17.63 17.46 25800.0 17.46
2020-12-23 18.06 17.52 17.67 17.68 52200.0 17.68
2020-12-22 17.68 17.38 17.46 17.62 69400.0 17.62
2020-12-21 17.6 17.16 17.16 17.47 57500.0 17.47
2020-12-18 18.21 16.92 17.45 17.15 225800.0 17.15
2020-12-17 17.86 17.37 17.77 17.39 78800.0 17.39
2020-12-16 17.9 17.44 17.9 17.58 43000.0 17.58
2020-12-15 18.2 17.39 17.45 17.9 69900.0 17.9
2020-12-14 17.86 17.18 17.63 17.31 49000.0 17.31
2020-12-11 18.01 17.46 17.73 17.56 47500.0 17.56
2020-12-10 18.13 17.5 17.56 17.85 101900.0 17.85
2020-12-09 18.06 17.39 18.0 17.61 98000.0 17.61
2020-12-08 18.4 17.71 18.18 17.94 91300.0 17.94
2020-12-07 18.44 18.09 18.33 18.2 93300.0 18.2
2020-12-04 18.47 17.95 18.02 18.22 257600.0 18.22
2020-12-03 18.29 17.63 17.92 17.87 66500.0 17.87
2020-12-02 18.47 17.83 18.15 17.93 39400.0 17.93
2020-12-01 18.22 17.87 18.01 18.05 70000.0 18.05
2020-11-30 18.31 17.73 18.3 17.78 122200.0 17.63
2020-11-27 18.37 18.02 18.22 18.2 52900.0 18.05
2020-11-25 18.81 17.89 18.2 18.37 82100.0 18.22
2020-11-24 18.38 17.98 18.03 18.13 176600.0 17.98
2020-11-23 18.2 17.9 17.98 17.97 27500.0 17.82
2020-11-20 18.46 17.65 18.02 17.96 46300.0 17.81
2020-11-19 18.2 17.72 17.94 17.97 43000.0 17.82
2020-11-18 18.5 17.91 18.2 17.95 81700.0 17.8
2020-11-17 18.3 17.59 18.02 18.23 184800.0 18.08
2020-11-16 18.05 17.41 17.45 18.04 127900.0 17.89
2020-11-13 17.41 17.05 17.13 17.22 32700.0 17.07
2020-11-12 17.67 16.9 17.38 17.02 82600.0 16.88
2020-11-11 17.93 17.28 17.39 17.39 43200.0 17.24
2020-11-10 17.66 17.02 17.63 17.3 121000.0 17.15
2020-11-09 17.74 17.08 17.54 17.46 136700.0 17.31
2020-11-06 17.14 16.71 16.96 17.04 64600.0 16.9
2020-11-05 17.11 16.32 16.32 17.03 57200.0 16.89
2020-11-04 16.49 15.91 16.15 16.25 61200.0 16.11
2020-11-03 16.58 16.13 16.4 16.18 82100.0 16.04
2020-11-02 16.71 16.17 16.52 16.28 447300.0 16.14
2020-10-30 16.57 16.26 16.31 16.48 50500.0 16.34
2020-10-29 16.59 16.06 16.29 16.36 127500.0 16.22
2020-10-28 16.38 15.86 16.01 16.37 59200.0 16.23
2020-10-27 16.43 16.04 16.34 16.18 65500.0 16.04
2020-10-26 16.82 15.85 16.82 16.4 96200.0 16.26
2020-10-23 16.79 16.04 16.74 16.44 104200.0 16.3
2020-10-22 16.78 14.72 15.0 16.33 239200.0 16.19
2020-10-21 14.9 14.56 14.56 14.6 97500.0 14.48
2020-10-20 14.72 13.93 14.1 14.56 85700.0 14.44
2020-10-19 14.32 13.75 14.18 13.92 59800.0 13.8
2020-10-16 14.34 14.03 14.27 14.04 70900.0 13.92
2020-10-15 14.08 13.65 14.08 14.03 45000.0 13.91
2020-10-14 14.3 13.96 14.09 14.19 72000.0 14.07
2020-10-13 14.19 13.85 14.0 13.98 37100.0 13.86
2020-10-12 14.2 13.8 13.94 14.11 36600.0 13.99
2020-10-09 13.97 13.66 13.66 13.77 51100.0 13.65
2020-10-08 13.62 13.4 13.48 13.57 64300.0 13.46
2020-10-07 13.85 13.36 13.62 13.48 54300.0 13.37
2020-10-06 14.3 13.5 14.12 13.61 117800.0 13.5
2020-10-05 14.61 14.1 14.34 14.19 55700.0 14.07
2020-10-02 14.55 14.0 14.17 14.05 43600.0 13.93
2020-10-01 14.42 14.06 14.11 14.17 39500.0 14.05
2020-09-30 14.38 13.94 14.36 14.05 24900.0 13.93
2020-09-29 14.53 13.89 13.9 14.33 57400.0 14.21
2020-09-28 14.27 13.86 13.86 13.95 50200.0 13.83
2020-09-25 13.89 13.6 13.86 13.71 36600.0 13.59
2020-09-24 14.26 13.61 13.86 13.89 41400.0 13.77
2020-09-23 14.73 13.78 14.52 13.79 54100.0 13.67
2020-09-22 15.22 14.42 15.22 14.6 82000.0 14.48
2020-09-21 15.41 14.67 14.86 15.29 84200.0 15.16
2020-09-18 15.66 14.78 15.27 15.06 206200.0 14.93
2020-09-17 15.24 14.22 14.56 15.15 36000.0 15.02
2020-09-16 15.19 14.78 14.97 14.85 40900.0 14.72
2020-09-15 15.41 15.08 15.24 15.13 16500.0 14.85
2020-09-14 15.37 15.03 15.19 15.09 13200.0 14.81
2020-09-11 15.2 14.82 14.99 14.99 17200.0 14.72
2020-09-10 15.25 14.85 14.91 14.93 24000.0 14.66
2020-09-09 15.37 14.78 15.29 14.79 36400.0 14.52
2020-09-08 15.74 15.03 15.74 15.07 26600.0 14.79
2020-09-04 16.08 15.1 15.1 15.9 76000.0 15.61
2020-09-03 15.66 14.5 15.66 15.08 85500.0 14.8
2020-09-02 15.78 15.05 15.34 15.74 40500.0 15.45
2020-09-01 15.54 15.18 15.27 15.3 20800.0 15.02
2020-08-31 15.3 14.96 15.18 15.22 38400.0 14.94
2020-08-28 15.35 15.01 15.16 15.29 26300.0 15.01
2020-08-27 15.41 14.92 15.3 15.3 50700.0 15.02
2020-08-26 15.61 15.25 15.59 15.3 29300.0 15.02
2020-08-25 15.65 15.27 15.31 15.61 45100.0 15.32
2020-08-24 15.36 14.95 14.98 15.26 30100.0 14.98
2020-08-21 14.99 14.57 14.75 14.89 42300.0 14.62
2020-08-20 14.89 14.64 14.75 14.8 50400.0 14.53
2020-08-19 15.28 14.81 15.05 14.87 31100.0 14.6
2020-08-18 15.22 14.8 14.99 15.07 33100.0 14.79
2020-08-17 15.33 15.03 15.26 15.08 27700.0 14.8
2020-08-14 15.52 15.1 15.11 15.2 32500.0 14.92
2020-08-13 15.27 15.08 15.14 15.26 38600.0 14.98
2020-08-12 15.44 15.09 15.17 15.2 42500.0 14.92
2020-08-11 15.88 14.92 15.24 15.0 76400.0 14.73
2020-08-10 15.26 14.79 14.85 15.17 43800.0 14.89
2020-08-07 14.82 14.33 14.5 14.78 72800.0 14.51
2020-08-06 14.65 14.27 14.6 14.58 33300.0 14.31
2020-08-05 14.99 14.45 14.45 14.7 89900.0 14.43
2020-08-04 14.52 14.26 14.3 14.34 33500.0 14.08
2020-08-03 14.59 13.55 13.69 14.3 84600.0 14.04
2020-07-31 13.65 13.2 13.56 13.61 79900.0 13.36
2020-07-30 13.73 13.36 13.56 13.53 48200.0 13.28
2020-07-29 14.0 13.75 13.89 13.76 49900.0 13.51
2020-07-28 14.39 13.8 14.39 13.9 78400.0 13.65
2020-07-27 14.74 14.35 14.59 14.51 68200.0 14.24
2020-07-24 14.53 14.06 14.06 14.39 66700.0 14.13
2020-07-23 14.9 13.62 14.9 13.91 102500.0 13.66
2020-07-22 14.07 13.55 13.55 13.96 45700.0 13.7
2020-07-21 13.89 13.62 13.75 13.7 43800.0 13.45
2020-07-20 13.94 13.37 13.43 13.75 58800.0 13.5
2020-07-17 13.64 13.17 13.64 13.42 130700.0 13.17
2020-07-16 13.64 13.3 13.4 13.63 67100.0 13.38
2020-07-15 13.78 13.1 13.49 13.4 105500.0 13.16
2020-07-14 13.34 13.04 13.16 13.26 54200.0 13.02
2020-07-13 13.4 13.12 13.4 13.27 55400.0 13.03
2020-07-10 13.26 12.67 12.7 13.24 42300.0 13.0
2020-07-09 12.99 12.57 12.99 12.63 50900.0 12.4
2020-07-08 13.3 12.83 13.27 12.95 63100.0 12.71
2020-07-07 13.39 13.04 13.39 13.31 53500.0 13.07
2020-07-06 13.89 13.35 13.88 13.5 63600.0 13.25
2020-07-02 13.72 13.37 13.67 13.7 66000.0 13.45
2020-07-01 13.52 12.91 12.91 13.37 72200.0 13.13
2020-06-30 13.12 12.57 12.79 12.91 89400.0 12.67
2020-06-29 12.82 12.39 12.4 12.73 112500.0 12.5
2020-06-26 12.51 12.22 12.45 12.31 234000.0 12.09
2020-06-25 12.82 12.29 12.82 12.42 92400.0 12.19
2020-06-24 13.12 12.41 13.12 12.87 113900.0 12.63
2020-06-23 13.34 12.93 13.34 13.24 89300.0 13.0
2020-06-22 13.32 12.77 13.32 13.14 58700.0 12.9
2020-06-19 13.31 12.88 12.94 13.18 158000.0 12.94
2020-06-18 12.88 12.62 12.62 12.8 50200.0 12.57
2020-06-17 13.13 12.69 13.13 12.82 65000.0 12.59
2020-06-16 13.41 12.92 13.35 13.07 83700.0 12.83
2020-06-15 13.0 12.63 12.84 12.82 56600.0 12.59
2020-06-12 13.63 12.71 13.39 12.95 98900.0 12.71
2020-06-11 13.84 12.74 13.52 12.75 141900.0 12.52
2020-06-10 14.09 13.65 14.01 13.95 93700.0 13.7
2020-06-09 14.36 13.89 14.16 14.12 96100.0 13.86
2020-06-08 14.81 14.21 14.67 14.4 84200.0 14.14
2020-06-05 14.67 14.06 14.15 14.55 142100.0 14.28
2020-06-04 13.9 12.89 13.15 13.86 175500.0 13.61
2020-06-03 13.31 12.69 12.79 13.12 124000.0 12.88
2020-06-02 12.65 12.39 12.64 12.6 165800.0 12.37
2020-06-01 12.61 12.0 12.0 12.59 121800.0 12.21
2020-05-29 12.19 11.72 11.93 12.04 66500.0 11.68
2020-05-28 12.31 11.52 12.17 12.05 95700.0 11.69
2020-05-27 12.48 11.92 12.48 12.27 121400.0 11.9
2020-05-26 12.24 11.71 11.71 11.87 96300.0 11.51
2020-05-22 11.8 11.36 11.8 11.72 91900.0 11.37
2020-05-21 11.79 11.46 11.52 11.72 74000.0 11.37
2020-05-20 11.91 11.44 11.44 11.58 67100.0 11.23
2020-05-19 11.95 11.17 11.22 11.56 112300.0 11.21
2020-05-18 11.59 11.05 11.05 11.41 273200.0 11.07
2020-05-15 11.39 10.8 11.14 10.87 90900.0 10.54
2020-05-14 11.33 10.58 10.89 11.2 82800.0 10.86
2020-05-13 11.53 10.91 11.53 11.07 123600.0 10.74
2020-05-12 11.98 11.53 11.7 11.64 202900.0 11.29
2020-05-11 12.15 11.56 12.0 11.79 72100.0 11.44
2020-05-08 12.16 11.76 11.98 11.97 72300.0 11.61
2020-05-07 12.1 11.59 11.59 11.7 124300.0 11.35
2020-05-06 11.82 11.4 11.6 11.57 102500.0 11.22
2020-05-05 12.08 11.42 11.91 11.47 159200.0 11.13
2020-05-04 12.26 11.67 12.2 11.86 91300.0 11.5
2020-05-01 12.54 11.84 11.97 12.4 139700.0 12.03
2020-04-30 12.85 12.16 12.85 12.44 206800.0 12.07
2020-04-29 13.07 12.53 13.07 12.86 167300.0 12.47
2020-04-28 12.77 12.15 12.6 12.65 176600.0 12.27
2020-04-27 12.51 11.98 12.23 12.27 161000.0 11.9
2020-04-24 12.56 12.08 12.19 12.3 123900.0 11.93
2020-04-23 13.25 12.31 12.8 12.49 144100.0 12.12
2020-04-22 13.3 12.5 13.0 12.64 86000.0 12.26
2020-04-21 13.92 12.69 13.62 12.77 155400.0 12.39
2020-04-20 14.9 13.66 14.57 13.79 245400.0 13.38
2020-04-17 13.8 12.43 12.52 13.6 396300.0 13.19
2020-04-16 13.32 12.55 12.98 13.22 102400.0 12.82
2020-04-15 13.14 12.11 12.11 12.97 103700.0 12.58
2020-04-14 13.33 12.64 13.06 12.76 179300.0 12.38
2020-04-13 13.06 12.5 12.97 12.91 121700.0 12.52
2020-04-09 13.22 12.68 12.79 13.14 105700.0 12.75
2020-04-08 12.82 11.31 11.31 12.6 100300.0 12.22
2020-04-07 12.91 11.44 12.91 11.44 93900.0 11.1
2020-04-06 12.56 11.4 11.4 12.39 106200.0 12.02
2020-04-03 11.4 10.38 11.36 10.77 76100.0 10.45
2020-04-02 12.07 11.01 11.63 11.12 78100.0 10.79
2020-04-01 12.21 11.4 11.4 11.47 122400.0 11.13
2020-03-31 12.67 11.78 12.08 11.86 80800.0 11.5
2020-03-30 12.16 11.5 12.16 12.03 111900.0 11.67
2020-03-27 12.23 11.52 11.77 11.84 92200.0 11.49
2020-03-26 12.05 11.02 11.26 11.94 63400.0 11.58
2020-03-25 11.75 11.17 11.65 11.21 64300.0 10.87
2020-03-24 11.96 10.75 10.75 11.77 136300.0 11.42
2020-03-23 10.77 10.01 10.34 10.14 125800.0 9.84
2020-03-20 11.93 10.18 11.34 10.34 198300.0 10.03
2020-03-19 11.45 9.2 9.38 11.35 138400.0 11.01
2020-03-18 12.17 9.31 12.08 9.49 218300.0 9.21
2020-03-17 12.85 11.95 11.95 12.77 113300.0 12.39
2020-03-16 12.47 10.72 12.47 11.85 302000.0 11.36
2020-03-13 12.61 11.4 12.5 12.09 89000.0 11.59
2020-03-12 13.68 11.6 13.68 11.63 188400.0 11.15
2020-03-11 15.33 14.09 14.91 14.49 91700.0 13.89
2020-03-10 15.67 14.73 15.47 15.56 76100.0 14.92
2020-03-09 16.15 14.98 16.0 14.99 85100.0 14.37
2020-03-06 17.97 16.87 17.8 17.05 74500.0 16.34
2020-03-05 18.42 18.15 18.42 18.25 68700.0 17.49
2020-03-04 18.84 18.08 18.08 18.83 78300.0 18.05
2020-03-03 18.32 17.88 18.01 18.04 75400.0 17.29
2020-03-02 18.1 17.17 17.67 18.1 143100.0 17.35
2020-02-28 17.53 16.52 16.7 17.53 132600.0 16.8
2020-02-27 18.17 16.94 18.06 17.2 137500.0 16.49
2020-02-26 18.66 18.21 18.21 18.46 99300.0 17.7
2020-02-25 19.73 18.24 19.73 18.27 134200.0 17.51
2020-02-24 20.05 19.64 19.75 19.77 68800.0 18.95
2020-02-21 20.47 19.78 19.93 20.37 60700.0 19.53
2020-02-20 21.36 19.0 21.05 19.81 105400.0 18.99
2020-02-19 21.11 20.69 21.11 20.98 58300.0 20.11
2020-02-18 21.54 20.25 20.31 20.7 80600.0 19.84