Ardagh Metal Packaging S.A. (NY: AMBP )

3.640 +0.010 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.728 4.831 4.694 4.796 1,181,486 +0.09(+2.00%)
Jan 30, 2023 4.703 4.762 4.677 4.703 771,129 -0.03(-0.72%)
Jan 27, 2023 4.626 4.796 4.609 4.737 909,791 +0.09(+1.83%)
Jan 26, 2023 4.703 4.754 4.596 4.651 873,425 -0.03(-0.55%)
Jan 25, 2023 4.711 4.743 4.566 4.677 1,174,112 -0.08(-1.62%)
Jan 24, 2023 4.771 4.805 4.647 4.754 1,199,310 -0.01(-0.18%)
Jan 23, 2023 4.737 4.796 4.660 4.762 1,350,995 +0.03(+0.72%)
Jan 20, 2023 4.557 4.745 4.536 4.728 1,125,677 +0.17(+3.75%)
Jan 19, 2023 4.532 4.583 4.472 4.557 1,020,923 -0.03(-0.56%)
Jan 18, 2023 4.498 4.651 4.489 4.583 1,200,903 +0.10(+2.29%)
Jan 17, 2023 4.506 4.540 4.404 4.481 1,048,413 -0.02(-0.38%)
Jan 13, 2023 4.464 4.523 4.421 4.498 1,235,497 +0.03(+0.76%)
Jan 12, 2023 4.592 4.604 4.438 4.464 1,538,497 -0.09(-2.06%)
Jan 11, 2023 4.668 4.703 4.515 4.557 1,263,163 -0.10(-2.20%)
Jan 10, 2023 4.677 4.711 4.587 4.660 3,138,981 -0.01(-0.18%)
Jan 09, 2023 4.481 4.728 4.481 4.668 3,150,749 +0.22(+4.99%)
Jan 06, 2023 4.464 4.511 4.404 4.446 3,104,084 -0.01(-0.19%)
Jan 05, 2023 4.284 4.498 4.263 4.455 3,690,691 +0.12(+2.76%)
Jan 04, 2023 4.327 4.472 4.276 4.336 2,281,850 +0.06(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.