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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.322	3.352	3.352	3.342	2,306,650	+0.04(+1.18%)
Mar 27, 2024	3.264	3.361	3.264	3.303	1,313,672	+0.04(+1.19%)
Mar 26, 2024	3.283	3.313	3.240	3.264	1,116,416	-0.01(-0.30%)
Mar 25, 2024	3.332	3.381	3.244	3.274	2,096,774	-0.05(-1.47%)
Mar 22, 2024	3.391	3.400	3.303	3.322	2,257,654	-0.06(-1.73%)
Mar 21, 2024	3.420	3.420	3.352	3.381	571,053	-0.02(-0.57%)
Mar 20, 2024	3.342	3.415	3.332	3.400	668,045	+0.04(+1.16%)
Mar 19, 2024	3.274	3.361	3.274	3.361	959,730	+0.06(+1.77%)
Mar 18, 2024	3.352	3.352	3.244	3.303	880,873	-0.08(-2.31%)
Mar 15, 2024	3.254	3.430	3.254	3.381	1,710,613	+0.13(+3.89%)
Mar 14, 2024	3.381	3.420	3.244	3.254	730,517	-0.15(-4.30%)
Mar 13, 2024	3.332	3.439	3.332	3.400	879,594	+0.07(+2.05%)
Mar 12, 2024	3.303	3.356	3.254	3.332	1,430,485	+0.02(+0.59%)
Mar 11, 2024	3.275	3.332	3.265	3.313	806,118	+0.04(+1.16%)
Mar 08, 2024	3.284	3.332	3.265	3.275	1,027,957	+0.02(+0.58%)
Mar 07, 2024	3.104	3.265	3.104	3.256	1,556,131	+0.16(+5.20%)
Mar 06, 2024	3.085	3.123	3.057	3.095	990,698	+0.02(+0.62%)
Mar 05, 2024	3.104	3.104	3.048	3.076	949,830	-0.02(-0.61%)
Mar 04, 2024	3.076	3.151	3.067	3.095	1,279,241	+0.05(+1.55%)
Mar 01, 2024	3.076	3.093	3.038	3.048	940,832	-0.06(-1.83%)
Feb 29, 2024	3.123	3.142	3.067	3.104	1,364,360	+0.01(+0.31%)
Feb 28, 2024	3.152	3.171	3.057	3.095	1,587,245	-0.09(-2.68%)
Feb 27, 2024	3.213	3.213	3.133	3.180	1,544,249	+0.07(+2.13%)
Feb 26, 2024	3.313	3.313	3.071	3.114	2,292,288	-0.22(-6.53%)
Feb 23, 2024	3.388	3.407	3.313	3.332	1,177,704	-0.04(-1.12%)
Feb 22, 2024	3.606	3.663	3.341	3.369	2,680,757	-0.35(-9.41%)
Feb 21, 2024	3.606	3.720	3.606	3.720	1,107,575	+0.07(+1.81%)
Feb 20, 2024	3.625	3.672	3.592	3.653	897,956	+0.05(+1.31%)
Feb 16, 2024	3.559	3.606	3.544	3.606	524,419	-0.01(-0.26%)
Feb 15, 2024	3.625	3.658	3.597	3.615	822,540	+0.02(+0.53%)
Feb 14, 2024	3.492	3.625	3.492	3.597	1,241,135	+0.10(+2.98%)
Feb 13, 2024	3.568	3.578	3.464	3.492	958,950	-0.16(-4.40%)
Feb 12, 2024	3.455	3.672	3.455	3.653	1,725,320	+0.21(+6.04%)
Feb 09, 2024	3.464	3.502	3.417	3.445	927,193	-0.02(-0.55%)
Feb 08, 2024	3.436	3.473	3.400	3.464	672,101	+0.03(+0.83%)
Feb 07, 2024	3.426	3.455	3.381	3.436	634,045	+0.05(+1.40%)
Feb 06, 2024	3.436	3.455	3.346	3.388	1,302,379	-0.06(-1.65%)
Feb 05, 2024	3.578	3.578	3.426	3.445	920,126	-0.13(-3.70%)
Feb 02, 2024	3.540	3.614	3.417	3.578	963,251	+0.05(+1.34%)
Feb 01, 2024	3.540	3.634	3.530	3.530	2,933,339	+0.04(+1.08%)
Jan 31, 2024	3.606	3.644	3.492	3.492	912,016	-0.15(-4.16%)
Jan 30, 2024	3.634	3.649	3.540	3.644	1,290,695	+0.00(+0.00%)
Jan 29, 2024	3.597	3.644	3.559	3.644	944,432	+0.06(+1.58%)
Jan 26, 2024	3.568	3.634	3.563	3.587	674,711	+0.05(+1.34%)
Jan 25, 2024	3.521	3.578	3.511	3.540	576,416	+0.05(+1.36%)
Jan 24, 2024	3.587	3.615	3.483	3.492	752,333	-0.08(-2.12%)
Jan 23, 2024	3.634	3.672	3.540	3.568	907,523	-0.04(-1.05%)
Jan 22, 2024	3.464	3.634	3.436	3.606	1,419,390	+0.14(+4.10%)
Jan 19, 2024	3.407	3.464	3.360	3.464	755,650	+0.07(+1.95%)
Jan 18, 2024	3.445	3.473	3.388	3.398	680,885	-0.05(-1.37%)
Jan 17, 2024	3.407	3.464	3.388	3.445	1,066,577	-0.02(-0.55%)
Jan 16, 2024	3.511	3.521	3.417	3.464	851,734	+0.02(+0.55%)
Jan 12, 2024	3.388	3.455	3.388	3.445	789,659	+0.05(+1.39%)
Jan 11, 2024	3.398	3.398	3.350	3.398	942,014	+0.01(+0.28%)
Jan 10, 2024	3.417	3.417	3.360	3.388	481,882	-0.01(-0.28%)
Jan 09, 2024	3.379	3.417	3.336	3.398	863,577	+0.00(+0.00%)
Jan 08, 2024	3.426	3.455	3.345	3.398	1,245,392	-0.18(-5.03%)
Jan 05, 2024	3.521	3.625	3.483	3.578	1,879,102	+0.07(+1.89%)
Jan 04, 2024	3.521	3.563	3.417	3.511	1,086,097	-0.01(-0.27%)
Jan 03, 2024	3.597	3.597	3.492	3.521	922,429	-0.10(-2.87%)

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.