ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,720.95
0.60%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Ardagh Metal Packaging SA (AMBP.WS)

  7. Ardagh Metal Packaging SA (AMBP.WS) Historical

AMBP.WS Ardagh Metal Packaging SA

0.0449
0.0054 (13.67%)
Jun 07 2024 - Closed
Delayed by 15 minutes

AMBP.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.0449 0.0054 13.67% 0.0303 0.0449 0.0303 200
Jun 06 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 0
Jun 05 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 0
Jun 04 2024 0.0395 -0.0005 -1.25% 0.036 0.0395 0.03305 39,911
Jun 03 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
May 31 2024 0.04 0.00 0.00% 0.0351 0.04 0.0351 150
May 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
May 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
May 28 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
May 24 2024 0.04 0.0033 8.99% 0.04 0.04 0.04 90,351
May 23 2024 0.0367 -0.0002 -0.54% 0.038 0.038 0.0366 62,633
May 22 2024 0.0369 0.0019 5.43% 0.0399 0.0399 0.0367 14,128
May 21 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 20 2024 0.035 -0.0018 -4.89% 0.0377 0.0377 0.035 14,472
May 17 2024 0.0368 0.00 0.00% 0.0368 0.0368 0.0368 0
May 16 2024 0.0368 -0.0031 -7.77% 0.0336 0.0377 0.0336 7,618
May 15 2024 0.0399 -0.0039 -8.90% 0.035101 0.0399 0.035101 3,234
May 14 2024 0.0438 0.00 0.00% 0.0438 0.0438 0.0438 0
May 13 2024 0.0438 0.00415 10.47% 0.0388 0.0448 0.035 25,047
May 10 2024 0.03965 0.00 0.00% 0.03965 0.03965 0.03965 0
May 09 2024 0.03965 0.00164 4.31% 0.03965 0.03965 0.03965 427
May 08 2024 0.03801 0.00001 0.03% 0.0383 0.0383 0.038 5,100
May 07 2024 0.038 -0.004 -9.52% 0.0404 0.042 0.038 2,700
May 06 2024 0.042 -0.0043 -9.29% 0.0328 0.0468 0.0326 11,700
May 03 2024 0.0463 0.00 0.00% 0.04 0.0463 0.04 5
May 02 2024 0.0463 0.00 0.00% 0.0463 0.0463 0.0463 0
May 01 2024 0.0463 0.0063 15.75% 0.0467 0.0467 0.0433 1,092
Apr 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 26 2024 0.04 -0.007 -14.89% 0.04 0.0418 0.04 15,468
Apr 25 2024 0.047 0.0075 18.99% 0.0303 0.0476 0.0281 48,427
Apr 24 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 46
Apr 23 2024 0.0395 0.0047 13.51% 0.03354 0.0457 0.0301 31,917
Apr 22 2024 0.0348 0.0035 11.18% 0.029 0.0349 0.028 6,014
Apr 19 2024 0.0313 0.0013 4.33% 0.0313 0.0313 0.0313 195
Apr 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 17 2024 0.03 -0.0022 -6.83% 0.032 0.04 0.0249 387,725
Apr 16 2024 0.0322 0.00 0.00% 0.0322 0.0322 0.0322 0
Apr 15 2024 0.0322 -0.0003 -0.92% 0.035 0.035 0.0322 12,340
Apr 12 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0
Apr 11 2024 0.0325 -0.0025 -7.14% 0.035 0.035 0.0325 9,363
Apr 10 2024 0.035 0.00084 2.45% 0.035 0.035 0.035 1,000
Apr 09 2024 0.034163 -0.00084 -2.39% 0.035 0.035 0.034163 2,646
Apr 08 2024 0.035 0.0025 7.69% 0.035 0.035 0.035 10,100
Apr 05 2024 0.0325 -0.0065 -16.67% 0.0325 0.0325 0.0325 6,216
Apr 04 2024 0.039 0.00 0.00% 0.039 0.039 0.0386 2,183
Apr 03 2024 0.039 0.007 21.88% 0.035 0.039 0.035 1,849
Apr 02 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
Apr 01 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0
Mar 28 2024 0.032 -0.004 -11.11% 0.032 0.036 0.032 3,400
Mar 27 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0
Mar 26 2024 0.036 -0.004 -10.00% 0.0333 0.036 0.0333 5,100
Mar 25 2024 0.04 -0.0008 -1.96% 0.035 0.04 0.035 4,100
Mar 22 2024 0.0408 0.00 0.00% 0.0408 0.0408 0.0408 0
Mar 21 2024 0.0408 0.00 0.00% 0.0408 0.0408 0.0408 0
Mar 20 2024 0.0408 0.0013 3.29% 0.0408 0.0408 0.0408 39,980
Mar 19 2024 0.0395 -0.0005 -1.25% 0.04 0.04 0.032 15,768
Mar 18 2024 0.04 0.0051 14.61% 0.035 0.04 0.032 50,500
Mar 15 2024 0.0349 0.0045 14.80% 0.0415 0.0415 0.032 1,107
Mar 14 2024 0.0304 -0.0126 -29.30% 0.0377 0.0377 0.0285 866,008
Mar 13 2024 0.043 0.003 7.50% 0.043 0.043 0.0399 2,934
Mar 12 2024 0.04 -0.0047 -10.51% 0.0354 0.04 0.0351 291
Mar 11 2024 0.0447 0.0096 27.35% 0.0447 0.0447 0.0447 300

Your Recent History

NYSE
AMBP.WS
Ardagh Metal Packaging
USOTC
GPIPF
Wescan Energy (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved