Ardagh Metal Packaging SA (AMBP)
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 | 0.15 | 4.20168067227 | 3.57 | 3.865 | 3.5 | 2043113 | 3.62230246 | CS |
| 4 | 0.21 | 5.98290598291 | 3.51 | 3.865 | 3.28 | 1899792 | 3.54883797 | CS |
| 12 | -0.27 | -6.76691729323 | 3.99 | 4.13 | 3.28 | 1308104 | 3.71439883 | CS |
| 26 | 0 | 0 | 3.72 | 4.17 | 3.21 | 1311547 | 3.63050413 | CS |
| 52 | -0.05 | -1.32625994695 | 3.77 | 4.17 | 2.57 | 1332067 | 3.57146346 | CS |
| 156 | -7.39 | -66.5166516652 | 11.11 | 12.43 | 2.57 | 1426464 | 5.34002786 | CS |
| 260 | -7.39 | -66.5166516652 | 11.11 | 12.43 | 2.57 | 1426464 | 5.34002786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 3.75 | 0.08 | 2.18 | 3.69 | 3.76 | 3.66 | 2146165 |
| 1721774400 | 3.67 | 0.07 | 1.94 | 3.62 | 3.68 | 3.62 | 2351944 |
| 1721688000 | 3.6 | 0.1 | 2.86 | 3.5 | 3.63 | 3.5 | 682572 |
| 1721428800 | 3.5 | -0.06 | -1.69 | 3.5298 | 3.57 | 3.5 | 1895718 |
| 1721342400 | 3.56 | -0.04 | -1.11 | 3.57 | 3.675 | 3.56 | 2052433 |
| 1721256000 | 3.6 | -0.2 | -5.26 | 3.65 | 3.74 | 3.55 | 2845314 |
| 1721169600 | 3.8 | 0.11 | 2.98 | 3.65 | 3.815 | 3.64 | 2099971 |
| 1721083200 | 3.69 | 0.06 | 1.65 | 3.65 | 3.71 | 3.615 | 1668610 |
| 1720824000 | 3.63 | 0.06 | 1.68 | 3.6 | 3.67 | 3.53 | 1969643 |
| 1720737600 | 3.57 | 0.12 | 3.48 | 3.5 | 3.655 | 3.5 | 2056102 |
| 1720651200 | 3.45 | 0.03 | 0.88 | 3.44 | 3.47 | 3.42 | 1236282 |
| 1720564800 | 3.42 | -0.02 | -0.58 | 3.45 | 3.46 | 3.39 | 1437054 |
| 1720478400 | 3.44 | 0.04 | 1.18 | 3.42 | 3.47 | 3.37 | 2011202 |
| 1720219200 | 3.4 | 0.05 | 1.49 | 3.32 | 3.45 | 3.3 | 3102409 |
| 1720040640 | 3.35 | -0.02 | -0.59 | 3.37 | 3.4 | 3.35 | 671004 |
| 1719960000 | 3.37 | 0.01 | 0.30 | 3.36 | 3.37 | 3.2799999 | 1912170 |
| 1719873600 | 3.36 | -0.04 | -1.18 | 3.46 | 3.475 | 3.35 | 1621635 |
| 1719614400 | 3.4 | -0.07 | -2.02 | 3.48 | 3.495 | 3.35 | 18917869 |
| 1719528000 | 3.47 | -0.03 | -0.86 | 3.51 | 3.57 | 3.435 | 1241088 |
| 1719441600 | 3.5 | 0.02 | 0.57 | 3.46 | 3.52 | 3.41 | 1269108 |
| 1719355200 | 3.48 | -0.09 | -2.52 | 3.58 | 3.6 | 3.465 | 1037115 |
| 1719268800 | 3.57 | 0.05 | 1.42 | 3.54 | 3.62 | 3.54 | 1326804 |
| 1719009600 | 3.52 | -0.03 | -0.85 | 3.55 | 3.6 | 3.49 | 1409660 |
| 1718923200 | 3.55 | -0.02 | -0.56 | 3.59 | 3.615 | 3.53 | 1002104 |
| 1718750400 | 3.57 | -0.09 | -2.46 | 3.66 | 3.71 | 3.56 | 1268438 |
| 1718664000 | 3.66 | -0.06 | -1.61 | 3.72 | 3.74 | 3.66 | 869052 |
| 1718404800 | 3.72 | 0 | 0.00 | 3.72 | 3.73 | 3.64 | 988200 |
| 1718318400 | 3.72 | -0.09 | -2.36 | 3.82 | 3.82 | 3.7 | 1231179 |
| 1718232000 | 3.81 | -0.08 | -2.06 | 3.88 | 3.92 | 3.8 | 1463001 |
| 1718145600 | 3.89 | -0.03 | -0.77 | 3.9 | 3.91 | 3.85 | 1408513 |
| 1718059200 | 3.92 | 0.02 | 0.51 | 3.9 | 3.95 | 3.865 | 927196 |
| 1717800000 | 3.9 | -0.06 | -1.52 | 3.97 | 3.97 | 3.88 | 731906 |
| 1717713600 | 3.96 | -0.07 | -1.74 | 4.01 | 4.04 | 3.96 | 897268 |
| 1717627200 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 3.98 | 1329409 |
| 1717540800 | 4.03 | 0.02 | 0.50 | 4.01 | 4.03 | 3.95 | 436307 |
| 1717454400 | 4.01 | 0.06 | 1.52 | 3.98 | 4.0199999 | 3.93 | 897312 |
| 1717195200 | 3.95 | 0.04 | 1.02 | 3.92 | 3.96 | 3.85 | 938442 |
| 1717108800 | 3.91 | 0.08 | 2.09 | 3.87 | 3.91 | 3.86 | 561765 |
| 1717022400 | 3.83 | -0.07 | -1.79 | 3.89 | 3.9 | 3.79 | 1609753 |
| 1716936000 | 3.9 | -0.04 | -1.02 | 3.96 | 3.98 | 3.88 | 709562 |
| 1716590400 | 3.94 | 0.07 | 1.81 | 3.91 | 3.95 | 3.88 | 638388 |
| 1716504000 | 3.87 | -0.12 | -3.01 | 4.01 | 4.01 | 3.82 | 2369918 |
| 1716417600 | 3.99 | -0.08 | -1.97 | 4.0599999 | 4.0599999 | 3.98 | 731913 |
| 1716331200 | 4.07 | 0 | 0.00 | 4.05 | 4.115 | 4.05 | 656481 |
| 1716244800 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.0199999 | 602709 |
| 1715985600 | 4.05 | -0.02 | -0.49 | 4.01 | 4.09 | 3.995 | 888100 |
| 1715899200 | 4.07 | 0.05 | 1.24 | 4.03 | 4.13 | 3.99 | 1314047 |
| 1715812800 | 4.0199999 | -0.01 | -0.25 | 4.04 | 4.04 | 3.98 | 731195 |
| 1715726400 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 3.98 | 740224 |
| 1715640000 | 4.01 | 0.03 | 0.75 | 4.01 | 4.04 | 3.99 | 928420 |
| 1715380800 | 3.98 | -0.06 | -1.49 | 4.05 | 4.065 | 3.98 | 930423 |
| 1715294400 | 4.04 | 0.01 | 0.25 | 4.0199999 | 4.05 | 4.01 | 992765 |
| 1715208000 | 4.03 | 0.07 | 1.77 | 3.94 | 4.05 | 3.92 | 1169715 |
| 1715121600 | 3.96 | -0.03 | -0.75 | 3.97 | 4.01 | 3.93 | 844808 |
| 1715035200 | 3.99 | 0.05 | 1.27 | 4 | 4.05 | 3.97 | 1282482 |
| 1714776000 | 3.94 | -0.03 | -0.76 | 4.01 | 4.03 | 3.94 | 817510 |
| 1714689600 | 3.97 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.94 | 1055872 |
| 1714603200 | 3.96 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.92 | 1364523 |
| 1714516800 | 3.95 | -0.03 | -0.75 | 3.95 | 4.035 | 3.9 | 1138167 |
| 1714430400 | 3.98 | -0.07 | -1.73 | 4.0599999 | 4.17 | 3.95 | 1566834 |
| 1714171200 | 4.05 | 0.04 | 1.00 | 4.01 | 4.105 | 3.995 | 2734947 |
| 1714084800 | 4.01 | 0.28 | 7.51 | 3.69 | 4.085 | 3.69 | 2579006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
