AMBP

Ardagh Metal Packaging Historical Data

Company Name Stock Ticker Symbol Market Type
Ardagh Metal Packaging SA AMBP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -1.45% 5.42 16:00:06
Open Price Low Price High Price Close Price Prev Close
5.48 5.40 5.535 5.42 5.50
more quote information »

AMBP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.605.905.405.681,178,495-0.18-3.21%
1 Month5.475.905.165.511,023,871-0.05-0.91%
3 Months4.425.904.214.861,688,0761.0022.62%
6 Months6.236.863.915.141,658,206-0.81-13.0%
1 Year9.209.573.915.951,645,712-3.78-41.09%
3 Years11.1112.433.916.851,437,156-5.69-51.22%
5 Years11.1112.433.916.851,437,156-5.69-51.22%

AMBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 08 2023 5.42 -0.08 -1.45% 5.48 5.535 5.40 499,875
Feb 07 2023 5.50 -0.07 -1.26% 5.55 5.64 5.43 660,991
Feb 06 2023 5.57 -0.07 -1.24% 5.64 5.64 5.52 849,838
Feb 03 2023 5.64 -0.17 -2.93% 5.77 5.83 5.625 1,765,161
Feb 02 2023 5.81 0.04 0.69% 5.80 5.90 5.6332 1,392,556
Feb 01 2023 5.77 0.15 2.67% 5.60 5.83 5.60 1,223,931
Jan 31 2023 5.62 0.11 2.0% 5.54 5.66 5.50 1,008,343
Jan 30 2023 5.51 -0.04 -0.72% 5.51 5.58 5.4801 658,124
Jan 27 2023 5.55 0.10 1.83% 5.42 5.62 5.40 776,464
Jan 26 2023 5.45 -0.03 -0.55% 5.51 5.57 5.385 745,428
Jan 25 2023 5.48 -0.09 -1.62% 5.52 5.5573 5.35 998,916
Jan 24 2023 5.57 -0.01 -0.18% 5.59 5.63 5.445 1,023,555
Jan 23 2023 5.58 0.04 0.72% 5.55 5.62 5.46 1,153,011
Jan 20 2023 5.54 0.20 3.75% 5.34 5.56 5.315 960,713
Jan 19 2023 5.34 -0.03 -0.56% 5.31 5.37 5.24 871,310
Jan 18 2023 5.37 0.12 2.29% 5.27 5.45 5.26 1,024,915
Jan 17 2023 5.25 -0.02 -0.38% 5.28 5.32 5.16 894,772
Jan 13 2023 5.27 0.04 0.76% 5.23 5.30 5.18 1,054,436
Jan 12 2023 5.23 -0.11 -2.06% 5.38 5.395 5.20 1,313,037
Jan 11 2023 5.34 -0.12 -2.2% 5.47 5.51 5.29 1,078,051
Jan 10 2023 5.46 -0.01 -0.18% 5.48 5.5199 5.375 2,678,973
Jan 09 2023 5.47 0.26 4.99% 5.25 5.54 5.25 2,689,017
See More Historical Prices ยป
Your Recent History
NYSE
AMBP
Ardagh Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230209 01:54:58