Ardagh Metal Packaging SA (AMBP) Historical Stock Data
4.07 ↑0.06 (1.37%)
As of April 26, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, AMBP is up 0.82% a day on average. There have been 17 days where Ardagh Metal Packaging SA closed green and 13 days where AMBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.69 | 4.01 | ↑$0.32 (8.67%) | 3.66 | 4.09 | 2.59M |
| 2024-04-24 | 3.67 | 3.73 | ↑$0.06 (1.63%) | 3.64 | 3.74 | 1.08M |
| 2024-04-23 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.59 | 3.72 | 1.42M |
| 2024-04-22 | 3.49 | 3.63 | ↑$0.14 (4.01%) | 3.47 | 3.64 | 1.07M |
| 2024-04-19 | 3.44 | 3.49 | ↑$0.05 (1.45%) | 3.43 | 3.53 | 1.57M |
| 2024-04-18 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.36 | 3.50 | 1.64M |
| 2024-04-17 | 3.50 | 3.37 | ↓$0.13 (-3.71%) | 3.35 | 3.50 | 1.19M |
| 2024-04-16 | 3.31 | 3.46 | ↑$0.15 (4.53%) | 3.25 | 3.47 | 5.42M |
| 2024-04-15 | 3.45 | 3.33 | ↓$0.12 (-3.48%) | 3.29 | 3.47 | 1.28M |
| 2024-04-12 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.40 | 3.47 | 1.27M |
| 2024-04-11 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.43 | 3.49 | 1.23M |
| 2024-04-10 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.37 | 3.48 | 1.15M |
| 2024-04-09 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.48 | 3.53 | 1.55M |
| 2024-04-08 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.47 | 3.52 | 727.40K |
| 2024-04-05 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.42 | 3.53 | 1.17M |
| 2024-04-04 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.46 | 3.57 | 1.39M |
| 2024-04-03 | 3.35 | 3.48 | ↑$0.13 (3.88%) | 3.35 | 3.49 | 1.93M |
| 2024-04-02 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.35 | 3.43 | 549.79K |
| 2024-04-01 | 3.35 | 3.42 | ↑$0.07 (2.09%) | 3.32 | 3.43 | 1.68M |
| 2024-03-29 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.41 | 3.47 | 2.25M |
| 2024-03-28 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.41 | 3.47 | 2.25M |
| 2024-03-27 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.35 | 3.45 | 1.28M |
| 2024-03-26 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.33 | 3.40 | 1.09M |
| 2024-03-25 | 3.42 | 3.36 | ↓$0.06 (-1.75%) | 3.33 | 3.47 | 2.04M |
| 2024-03-22 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.39 | 3.49 | 2.20M |
| 2024-03-21 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.44 | 3.51 | 556.37K |
| 2024-03-20 | 3.43 | 3.49 | ↑$0.06 (1.75%) | 3.42 | 3.51 | 650.87K |
| 2024-03-19 | 3.36 | 3.45 | ↑$0.09 (2.68%) | 3.36 | 3.45 | 0.94M |
| 2024-03-18 | 3.44 | 3.39 | ↓$0.05 (-1.45%) | 3.33 | 3.44 | 858.23K |
| 2024-03-15 | 3.34 | 3.47 | ↑$0.13 (3.89%) | 3.34 | 3.52 | 1.67M |
Create an account or log in to view more rows.
$AMBP Good morning traders
$AMBP good support.....
$AMBP Come on.. Let it fall.. buy later bulls
$AMBP let’s go baby!
$AMBP Markets about as efficient as a retirement home
$AMBP Puts or calls eod Monday
$AMBP we’re fucked tomorrow boys
$AMBP what V recovery or fake pump
$AMBP buying all the dips.
$AMBP starting to gap up a little