Ardagh Metal Packaging SA (AMBP.WS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1718750400 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 100 |
| 1718664000 | 0.04 | 0.0097 | 32.01 | 0.041 | 0.042 | 0.036 | 35400 |
| 1718404800 | 0.0303 | -0.0002 | -0.66 | 0.0303 | 0.0303 | 0.0303 | 110 |
| 1718318400 | 0.0305 | -0.0144 | -32.07 | 0.0303 | 0.0305 | 0.0301 | 5381 |
| 1718232000 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
| 1718145600 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
| 1718059200 | 0.0449 | 0 | 0.00 | 0.0449 | 0.0449 | 0.0449 | 0 |
| 1717800000 | 0.0449 | 0.0054 | 13.67 | 0.0303 | 0.0449 | 0.0303 | 200 |
| 1717713600 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1717627200 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1717540800 | 0.0395 | -0.0005 | -1.25 | 0.036 | 0.0395 | 0.03305 | 39911 |
| 1717454400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717195200 | 0.04 | 0 | 0.00 | 0.0351 | 0.04 | 0.0351 | 150 |
| 1717108800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717022400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716936000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716590400 | 0.04 | 0.0033 | 8.99 | 0.04 | 0.04 | 0.04 | 90351 |
| 1716504000 | 0.0367 | -0.0002 | -0.54 | 0.038 | 0.038 | 0.0366 | 62633 |
| 1716417600 | 0.0369 | 0.0019 | 5.43 | 0.0399 | 0.0399 | 0.0367 | 14128 |
| 1716331200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716244800 | 0.035 | -0.0018 | -4.89 | 0.0377 | 0.0377 | 0.035 | 14472 |
| 1715985600 | 0.0368 | 0 | 0.00 | 0.0368 | 0.0368 | 0.0368 | 0 |
| 1715899200 | 0.0368 | -0.0031 | -7.77 | 0.0336 | 0.0377 | 0.0336 | 7618 |
| 1715812800 | 0.0399 | -0.0039 | -8.90 | 0.035101 | 0.0399 | 0.035101 | 3234 |
| 1715726400 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1715640000 | 0.0438 | 0.00415 | 10.47 | 0.0388 | 0.0448 | 0.035 | 25047 |
| 1715380800 | 0.03965 | 0 | 0.00 | 0.03965 | 0.03965 | 0.03965 | 0 |
| 1715294400 | 0.03965 | 0.00164 | 4.31 | 0.03965 | 0.03965 | 0.03965 | 427 |
| 1715208000 | 0.03801 | 1.0E-5 | 0.03 | 0.0383 | 0.0383 | 0.038 | 5100 |
| 1715121600 | 0.038 | -0.004 | -9.52 | 0.0404 | 0.042 | 0.038 | 2700 |
| 1715035200 | 0.042 | -0.0043 | -9.29 | 0.0328 | 0.0468 | 0.0325999 | 11700 |
| 1714776000 | 0.0463 | 0 | 0.00 | 0.04 | 0.0463 | 0.04 | 5 |
| 1714689600 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1714603200 | 0.0463 | 0.0063 | 15.75 | 0.0467 | 0.0467 | 0.0433 | 1092 |
| 1714516800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714430400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714171200 | 0.04 | -0.007 | -14.89 | 0.04 | 0.0417999 | 0.04 | 15468 |
| 1714084800 | 0.047 | 0.0075 | 18.99 | 0.0303 | 0.0476 | 0.0281 | 48427 |
| 1713998400 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 46 |
| 1713912000 | 0.0395 | 0.0047 | 13.51 | 0.03354 | 0.0457 | 0.0301 | 31917 |
| 1713825600 | 0.0348 | 0.0035 | 11.18 | 0.029 | 0.0349 | 0.028 | 6014 |
| 1713566400 | 0.0313 | 0.0013 | 4.33 | 0.0313 | 0.0313 | 0.0313 | 195 |
| 1713480000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1713393600 | 0.03 | -0.0022 | -6.83 | 0.032 | 0.04 | 0.0248999 | 387725 |
| 1713307200 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1713220800 | 0.0322 | -0.0003 | -0.92 | 0.035 | 0.035 | 0.0322 | 12340 |
| 1712961600 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1712875200 | 0.0325 | -0.0025 | -7.14 | 0.035 | 0.035 | 0.0325 | 9363 |
| 1712788800 | 0.035 | 0.000837 | 2.45 | 0.035 | 0.035 | 0.035 | 1000 |
| 1712702400 | 0.034163 | -0.000837 | -2.39 | 0.035 | 0.035 | 0.034163 | 2646 |
| 1712616000 | 0.035 | 0.0025 | 7.69 | 0.035 | 0.035 | 0.035 | 10100 |
| 1712356800 | 0.0325 | -0.0065 | -16.67 | 0.0325 | 0.0325 | 0.0325 | 6216 |
| 1712270400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0386 | 2183 |
| 1712184000 | 0.039 | 0.007 | 21.88 | 0.035 | 0.039 | 0.035 | 1849 |
| 1712097600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1712011200 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1711665600 | 0.032 | -0.004 | -11.11 | 0.032 | 0.036 | 0.032 | 3400 |
| 1711579200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1711492800 | 0.036 | -0.004 | -10.00 | 0.0333 | 0.036 | 0.0333 | 5100 |
| 1711406400 | 0.04 | -0.0008 | -1.96 | 0.035 | 0.04 | 0.035 | 4100 |
| 1711147200 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1711060800 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
