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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	6.342	6.365	6.280	6.288	745,037	-0.09(-1.33%)
Mar 30, 2022	6.582	6.612	6.357	6.373	652,555	-0.21(-3.17%)
Mar 29, 2022	6.612	6.643	6.489	6.582	887,418	+0.09(+1.43%)
Mar 28, 2022	6.574	6.597	6.391	6.489	656,394	-0.10(-1.53%)
Mar 25, 2022	6.481	6.597	6.392	6.589	1,430,863	+0.13(+2.04%)
Mar 24, 2022	6.466	6.496	6.360	6.458	1,331,088	-0.02(-0.36%)
Mar 23, 2022	6.535	6.605	6.411	6.481	952,770	-0.15(-2.22%)
Mar 22, 2022	6.682	6.771	6.589	6.628	985,016	-0.02(-0.23%)
Mar 21, 2022	6.721	6.806	6.551	6.643	909,884	-0.16(-2.39%)
Mar 18, 2022	6.551	6.806	6.485	6.806	4,845,250	+0.19(+2.80%)
Mar 17, 2022	6.489	6.628	6.481	6.620	1,598,821	+0.07(+1.06%)
Mar 16, 2022	6.396	6.551	6.392	6.551	1,683,704	+0.22(+3.55%)
Mar 15, 2022	6.241	6.326	6.152	6.326	1,200,469	+0.14(+2.25%)
Mar 14, 2022	6.156	6.357	6.133	6.187	1,732,104	+0.09(+1.52%)
Mar 11, 2022	5.986	6.168	5.947	6.094	1,405,462	+0.22(+3.68%)
Mar 10, 2022	5.824			5.878	1,317,505	-0.07(-1.17%)
Mar 09, 2022	5.870	6.017	5.808	5.947	1,397,117	+0.30(+5.34%)
Mar 08, 2022	5.530	5.928	5.421	5.646	2,050,181	+0.10(+1.81%)
Mar 07, 2022	6.032	6.040	5.526	5.545	2,517,663	-0.51(-8.43%)
Mar 04, 2022	6.187	6.187	5.916	6.056	2,474,373	-0.22(-3.45%)
Mar 03, 2022	6.141	6.311	6.121	6.272	1,702,281	+0.13(+2.14%)
Mar 02, 2022	5.994	6.203	5.963	6.141	1,861,316	+0.14(+2.32%)
Mar 01, 2022	6.473	6.473	5.994	6.002	2,489,561	-0.43(-6.62%)
Feb 28, 2022	6.605	6.643	6.365	6.427	2,151,978	-0.31(-4.59%)
Feb 25, 2022	6.589	6.752	6.566	6.736	1,678,175	+0.13(+1.99%)
Feb 24, 2022	6.582	6.651	6.311	6.605	3,205,166	-0.15(-2.29%)
Feb 23, 2022	6.961	6.976	6.748	6.759	979,622	-0.14(-2.02%)
Feb 22, 2022	6.961	7.038	6.883	6.899	1,306,411	-0.13(-1.87%)
Feb 18, 2022				7.030	0	-0.02(-0.33%)
Feb 17, 2022	7.169	7.254	7.053	7.053	536,302	-0.18(-2.46%)
Feb 16, 2022	7.200	7.254	7.146	7.231	1,157,210	+0.05(+0.65%)
Feb 15, 2022	7.154	7.270	7.146	7.185	1,324,455	+0.08(+1.09%)
Feb 14, 2022	7.107	7.162	7.038	7.107	574,185	-0.05(-0.65%)
Feb 11, 2022	7.177	7.324	7.061	7.154	1,353,351	-0.03(-0.43%)
Feb 10, 2022	7.193	7.332	7.107	7.185	1,294,902	-0.12(-1.59%)
Feb 09, 2022	7.347	7.401	7.281	7.301	957,027	-0.02(-0.21%)
Feb 08, 2022	7.115	7.339	7.091	7.316	1,333,930	+0.23(+3.28%)
Feb 07, 2022	7.216	7.293	7.061	7.084	1,546,223	-0.12(-1.72%)
Feb 04, 2022	7.231	7.293	7.181	7.208	1,021,041	-0.02(-0.32%)
Feb 03, 2022	7.270			7.231	1,612,334	-0.11(-1.48%)
Feb 02, 2022	7.517	7.548	7.324	7.339	2,043,286	-0.12(-1.66%)
Feb 01, 2022	7.533	7.560	7.394	7.463	1,711,563	+0.02(+0.21%)
Jan 31, 2022	7.115	7.579		7.448	4,912,647	+0.38(+5.36%)
Jan 28, 2022	6.759	7.154	6.705	7.069	2,355,198	+0.34(+5.06%)
Jan 27, 2022	6.643	6.902	6.566	6.728	1,511,271	+0.13(+1.99%)
Jan 26, 2022	6.612	6.721	6.543	6.597	800,036	-0.02(-0.23%)
Jan 25, 2022	6.744	6.775	6.473	6.612	1,620,419	-0.22(-3.17%)
Jan 24, 2022	6.674	6.852	6.485	6.829	1,842,181	+0.06(+0.91%)
Jan 21, 2022	6.999	7.077	6.694	6.767	1,492,371	-0.12(-1.80%)
Jan 20, 2022	7.046	7.077	6.868	6.891	1,693,583	-0.07(-1.00%)
Jan 19, 2022	6.814	6.999	6.790	6.961	1,597,914	+0.19(+2.86%)
Jan 18, 2022	6.883	6.945	6.643	6.767	1,287,714	-0.09(-1.24%)
Jan 14, 2022				6.852	0	-0.09(-1.23%)
Jan 13, 2022	6.806	6.999	6.806	6.937	1,610,776	+0.18(+2.63%)
Jan 12, 2022	6.721	6.790	6.659	6.759	735,261	+0.03(+0.46%)
Jan 11, 2022	6.535	6.763	6.527	6.728	959,871	+0.15(+2.35%)
Jan 10, 2022	6.682	6.682	6.489	6.574	1,108,026	-0.12(-1.85%)
Jan 07, 2022	6.589	6.759	6.535	6.698	938,318	+0.09(+1.41%)
Jan 06, 2022	6.628	6.713	6.558	6.605	1,469,938	+0.01(+0.12%)
Jan 05, 2022	6.736	6.783	6.543	6.597	1,513,206	-0.15(-2.29%)
Jan 04, 2022	6.961	7.057	6.713	6.752	2,433,067	-0.24(-3.43%)

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.