Ardagh Metal Packaging SA (AMBP.WS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 0.0251 | -0.0049 | -16.33 | 0.0297 | 0.03 | 0.025 | 3970 |
| 1737070800 | 0.03 | 0.0025 | 9.09 | 0.03001 | 0.03001 | 0.03 | 498 |
| 1736984400 | 0.0275 | -0.004613 | -14.36 | 0.028674 | 0.028674 | 0.0275 | 1200 |
| 1736898000 | 0.032113 | 0.007113 | 28.45 | 0.0363 | 0.0364 | 0.03 | 2253 |
| 1736811600 | 0.025 | -0.0027 | -9.75 | 0.0275 | 0.032 | 0.025 | 15506 |
| 1736552400 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1736379600 | 0.0277 | 0.0002 | 0.73 | 0.030001 | 0.030001 | 0.0275 | 4200 |
| 1736293200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1736206800 | 0.0275 | -0.0025 | -8.33 | 0.0277 | 0.028963 | 0.0275 | 4637 |
| 1735947600 | 0.03 | 0.0025 | 9.09 | 0.0297 | 0.0318 | 0.0297 | 22124 |
| 1735861200 | 0.0275 | -0.0025 | -8.33 | 0.0275 | 0.02875 | 0.0275 | 1710 |
| 1735688400 | 0.03 | -0.0075 | -20.00 | 0.035 | 0.0375 | 0.0201 | 106023 |
| 1735602000 | 0.0375 | 0.0095 | 33.93 | 0.0329 | 0.0376 | 0.0261 | 83180 |
| 1735342800 | 0.028 | -0.0018 | -6.04 | 0.028 | 0.0375 | 0.028 | 16257 |
| 1735256400 | 0.0298 | -0.0001 | -0.33 | 0.037 | 0.0376 | 0.0261 | 50361 |
| 1735077840 | 0.0299 | 0.0079 | 35.91 | 0.023 | 0.0299 | 0.023 | 17350 |
| 1734997200 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734738000 | 0.022 | 0 | 0.00 | 0.03 | 0.0375 | 0.02 | 79604 |
| 1734651600 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734565200 | 0.022 | -0.001 | -4.35 | 0.0204 | 0.0377 | 0.0204 | 84568 |
| 1734478800 | 0.023 | -0.004 | -14.81 | 0.03 | 0.03 | 0.0202 | 67092 |
| 1734392400 | 0.027 | -0.003 | -10.00 | 0.0379 | 0.0379 | 0.025716 | 53190 |
| 1734133200 | 0.03 | -0.003 | -9.09 | 0.0331 | 0.0388 | 0.021 | 276734 |
| 1734046800 | 0.033 | -0.006 | -15.38 | 0.0404 | 0.0404 | 0.033 | 20200 |
| 1733960400 | 0.039 | -0.002551 | -6.14 | 0.0368 | 0.05 | 0.0331 | 74010 |
| 1733874000 | 0.041551 | 0.004951 | 13.53 | 0.0399 | 0.041551 | 0.0399 | 453 |
| 1733787600 | 0.0366 | 0.0015 | 4.27 | 0.0399 | 0.04 | 0.0331 | 5928 |
| 1733528400 | 0.0351 | -0.0049 | -12.25 | 0.0354 | 0.0354 | 0.0351 | 796 |
| 1733442000 | 0.04 | 0.0049 | 13.96 | 0.036 | 0.04 | 0.036 | 334468 |
| 1733355600 | 0.0351 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0351 | 750 |
| 1733269200 | 0.0351 | -0.0149 | -29.80 | 0.05 | 0.05 | 0.03 | 317728 |
| 1733182800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1732917840 | 0.05 | 0.0021 | 4.38 | 0.05 | 0.05 | 0.05 | 300 |
| 1732750800 | 0.0479 | -0.0031 | -6.08 | 0.0545 | 0.061 | 0.0427 | 51645 |
| 1732664400 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732578000 | 0.0509999 | 0.0009999 | 2.00 | 0.044 | 0.0511 | 0.044 | 3000 |
| 1732318800 | 0.05 | 0 | 0.00 | 0.0505 | 0.0505 | 0.05 | 400 |
| 1732232400 | 0.05 | -0.0005 | -0.99 | 0.0505 | 0.055 | 0.05 | 600 |
| 1732146000 | 0.0505 | -0.0045 | -8.18 | 0.05 | 0.0505 | 0.05 | 800 |
| 1732059600 | 0.055 | 0.005 | 10.00 | 0.0505 | 0.055 | 0.0505 | 200 |
| 1731973200 | 0.05 | -0.005 | -9.09 | 0.0577 | 0.0577 | 0.05 | 100664 |
| 1731714000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 72 |
| 1731627600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731541200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731454800 | 0.055 | 0 | 0.00 | 0.0693 | 0.07 | 0.055 | 380 |
| 1731368400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731109200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1731022800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730936400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730850000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730763600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.0631 | 0.055 | 26476 |
| 1730500800 | 0.06 | -0.024951 | -29.37 | 0.0707 | 0.0708 | 0.06 | 12997 |
| 1730414400 | 0.084951 | 0.014251 | 20.16 | 0.084951 | 0.084951 | 0.084951 | 800 |
| 1730328000 | 0.0707 | -0.0068 | -8.77 | 0.0707 | 0.0707 | 0.0707 | 800 |
| 1730241600 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1730155200 | 0.0775 | -0.0015 | -1.90 | 0.08 | 0.1 | 0.0775 | 15756 |
| 1729896000 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1729809600 | 0.079 | -0.0335 | -29.78 | 0.0832 | 0.0832 | 0.076 | 7692 |
| 1729723200 | 0.1125 | 0.0211 | 23.09 | 0.1164 | 0.1175 | 0.1 | 23697 |
| 1729636800 | 0.0914 | 0 | 0.00 | 0.0914 | 0.0914 | 0.0914 | 48 |
| 1729550400 | 0.0914 | -0.0136 | -12.95 | 0.0914 | 0.0914 | 0.0914 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
