-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
+5.03% -
3 MONTH PERFORMANCE
+11.90% -
6 MONTH PERFORMANCE
+9.94% -
YEAR-TO-DATE PERFORMANCE
-2.08% -
1 YEAR PERFORMANCE
+20.13%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.74 | $3.77 (0.8%) | $3.78 | $3.70 | 1.08 M | $2.25 B |
| 09/27/2024 | $3.74 | $3.74 (0%) | $3.80 | $3.72 | 1.16 M | $2.24 B |
| 09/26/2024 | $3.73 | $3.72 (-0.27%) | $3.77 | $3.71 | 819,400 | $2.22 B |
| 09/25/2024 | $3.70 | $3.70 (0%) | $3.73 | $3.68 | 793,800 | $2.21 B |
| 09/24/2024 | $3.67 | $3.72 (1.36%) | $3.74 | $3.67 | 1.07 M | $2.22 B |
| 09/23/2024 | $3.62 | $3.67 (1.38%) | $3.68 | $3.57 | 1.00 M | $2.19 B |
| 09/20/2024 | $3.66 | $3.62 (-1.09%) | $3.69 | $3.60 | 1.54 M | $2.16 B |
| 09/19/2024 | $3.70 | $3.69 (-0.27%) | $3.76 | $3.67 | 1.23 M | $2.21 B |
| 09/18/2024 | $3.69 | $3.64 (-1.36%) | $3.69 | $3.61 | 1.63 M | $2.18 B |
| 09/17/2024 | $3.65 | $3.63 (-0.55%) | $3.75 | $3.60 | 1.91 M | $2.17 B |
| 09/16/2024 | $3.61 | $3.65 (1.11%) | $3.67 | $3.59 | 1.46 M | $2.18 B |
| 09/13/2024 | $3.40 | $3.61 (6.18%) | $3.61 | $3.40 | 1.38 M | $2.16 B |
| 09/12/2024 | $3.44 | $3.38 (-1.74%) | $3.47 | $3.36 | 1.07 M | $2.02 B |
| 09/11/2024 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.46 | 1.03 M | $2.12 B |
| 09/10/2024 | $3.56 | $3.57 (0.28%) | $3.59 | $3.51 | 1.69 M | $2.13 B |
| 09/09/2024 | $3.58 | $3.58 (0%) | $3.59 | $3.54 | 1.88 M | $2.14 B |
| 09/06/2024 | $3.58 | $3.53 (-1.4%) | $3.60 | $3.52 | 834,702 | $2.11 B |
| 09/05/2024 | $3.57 | $3.57 (0%) | $3.60 | $3.53 | 1.61 M | $2.13 B |
| 09/04/2024 | $3.53 | $3.55 (0.57%) | $3.62 | $3.51 | 1.50 M | $2.12 B |
| 09/03/2024 | $3.53 | $3.53 (0%) | $3.58 | $3.51 | 1.62 M | $2.11 B |
| 08/30/2024 | $3.58 | $3.58 (0%) | $3.61 | $3.56 | 747,900 | $2.14 B |
| 08/29/2024 | $3.66 | $3.57 (-2.46%) | $3.68 | $3.55 | 745,935 | $2.13 B |
| 08/28/2024 | $3.53 | $3.63 (2.83%) | $3.65 | $3.53 | 1.23 M | $2.17 B |
| 08/27/2024 | $3.57 | $3.58 (0.28%) | $3.61 | $3.53 | 458,818 | $2.14 B |
| 08/26/2024 | $3.56 | $3.56 (0%) | $3.59 | $3.53 | 501,621 | $2.13 B |
| 08/23/2024 | $3.45 | $3.53 (2.32%) | $3.57 | $3.45 | 957,794 | $2.11 B |
| 08/22/2024 | $3.48 | $3.45 (-0.86%) | $3.49 | $3.45 | 473,687 | $2.06 B |
| 08/21/2024 | $3.44 | $3.48 (1.16%) | $3.48 | $3.42 | 320,200 | $2.08 B |
| 08/20/2024 | $3.43 | $3.42 (-0.29%) | $3.45 | $3.38 | 485,200 | $2.04 B |
| 08/19/2024 | $3.38 | $3.43 (1.48%) | $3.46 | $3.37 | 816,918 | $2.05 B |
| 08/16/2024 | $3.33 | $3.38 (1.5%) | $3.42 | $3.31 | 845,500 | $2.02 B |
| 08/15/2024 | $3.32 | $3.36 (1.2%) | $3.40 | $3.31 | 819,500 | $2.01 B |
| 08/14/2024 | $3.31 | $3.28 (-0.91%) | $3.33 | $3.26 | 680,632 | $1.96 B |
| 08/13/2024 | $3.24 | $3.29 (1.54%) | $3.30 | $3.21 | 916,300 | $1.97 B |
| 08/12/2024 | $3.23 | $3.21 (-0.62%) | $3.25 | $3.16 | 1.13 M | $1.92 B |
| 08/09/2024 | $3.28 | $3.21 (-2.13%) | $3.30 | $3.19 | 1.51 M | $1.92 B |
| 08/08/2024 | $3.37 | $3.29 (-2.37%) | $3.40 | $3.28 | 834,616 | $1.97 B |
| 08/07/2024 | $3.38 | $3.36 (-0.59%) | $3.42 | $3.34 | 1.85 M | $2.01 B |
| 08/06/2024 | $3.38 | $3.35 (-0.89%) | $3.40 | $3.34 | 1.07 M | $2.00 B |
| 08/05/2024 | $3.35 | $3.36 (0.3%) | $3.39 | $3.31 | 1.04 M | $2.01 B |
| 08/02/2024 | $3.47 | $3.46 (-0.29%) | $3.48 | $3.38 | 1.69 M | $2.07 B |
| 08/01/2024 | $3.67 | $3.52 (-4.09%) | $3.68 | $3.48 | 2.81 M | $2.10 B |
| 07/31/2024 | $3.64 | $3.68 (1.1%) | $3.75 | $3.64 | 1.21 M | $2.20 B |
| 07/30/2024 | $3.66 | $3.63 (-0.82%) | $3.67 | $3.60 | 1.44 M | $2.17 B |
| 07/29/2024 | $3.63 | $3.64 (0.28%) | $3.66 | $3.60 | 1.58 M | $2.18 B |
| 07/26/2024 | $3.73 | $3.64 (-2.41%) | $3.74 | $3.56 | 1.66 M | $2.18 B |
| 07/25/2024 | $3.82 | $3.66 (-4.19%) | $3.87 | $3.63 | 2.84 M | $2.19 B |
| 07/24/2024 | $3.68 | $3.75 (1.9%) | $3.76 | $3.66 | 2.15 M | $2.24 B |
| 07/23/2024 | $3.62 | $3.67 (1.38%) | $3.68 | $3.62 | 2.35 M | $2.19 B |
| 07/22/2024 | $3.51 | $3.61 (2.85%) | $3.63 | $3.51 | 1.72 M | $2.16 B |
| 07/19/2024 | $3.57 | $3.50 (-1.96%) | $3.58 | $3.50 | 1.94 M | $2.09 B |
| 07/18/2024 | $3.57 | $3.56 (-0.28%) | $3.68 | $3.56 | 2.05 M | $2.13 B |
| 07/17/2024 | $3.64 | $3.60 (-1.1%) | $3.74 | $3.55 | 2.94 M | $2.15 B |
| 07/16/2024 | $3.65 | $3.80 (4.11%) | $3.82 | $3.64 | 2.10 M | $2.27 B |
| 07/15/2024 | $3.65 | $3.69 (1.1%) | $3.71 | $3.62 | 1.67 M | $2.21 B |
| 07/12/2024 | $3.60 | $3.63 (0.83%) | $3.67 | $3.53 | 1.97 M | $2.17 B |
| 07/11/2024 | $3.50 | $3.57 (2%) | $3.66 | $3.50 | 2.07 M | $2.13 B |
| 07/10/2024 | $3.44 | $3.45 (0.29%) | $3.47 | $3.42 | 1.24 M | $2.06 B |
| 07/09/2024 | $3.45 | $3.42 (-0.87%) | $3.45 | $3.39 | 1.44 M | $2.04 B |
| 07/08/2024 | $3.42 | $3.44 (0.58%) | $3.47 | $3.37 | 2.01 M | $2.06 B |
| 07/05/2024 | $3.32 | $3.40 (2.41%) | $3.45 | $3.30 | 3.10 M | $2.03 B |
| 07/03/2024 | $3.37 | $3.35 (-0.59%) | $3.40 | $3.35 | 671,004 | $2.00 B |
| 07/02/2024 | $3.36 | $3.37 (0.3%) | $3.37 | $3.28 | 1.91 M | $2.01 B |
| 07/01/2024 | $3.46 | $3.36 (-2.89%) | $3.48 | $3.35 | 1.62 M | $2.01 B |