ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,996.66
1.00%
US Tech 100
20,877.20
1.72%
Dow Jones
43,487.83
0.78%
Brent Oil
79.255
-1.20%
Bitcoin
103,094.91
-0.02%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Ardagh Metal Packaging SA (AMBP.WS)

  7. Ardagh Metal Packaging SA (AMBP.WS) Historical

AMBP.WS Ardagh Metal Packaging SA

0.0251
-0.0049 (-16.33%)
Jan 17 2025 - Closed
Delayed by 15 minutes

AMBP.WS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2025 0.0251 -0.0049 -16.33% 0.0297 0.03 0.025 3,970
Jan 16 2025 0.03 0.0025 9.09% 0.03001 0.03001 0.03 498
Jan 15 2025 0.0275 -0.00461 -14.36% 0.028674 0.028674 0.0275 1,200
Jan 14 2025 0.032113 0.00711 28.45% 0.0363 0.0364 0.03 2,253
Jan 13 2025 0.025 -0.0027 -9.75% 0.0275 0.032 0.025 15,506
Jan 10 2025 0.0277 0.00 0.00% 0.0277 0.0277 0.0277 0
Jan 08 2025 0.0277 0.0002 0.73% 0.030001 0.030001 0.0275 4,200
Jan 07 2025 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 0
Jan 06 2025 0.0275 -0.0025 -8.33% 0.0277 0.028963 0.0275 4,637
Jan 03 2025 0.03 0.0025 9.09% 0.0297 0.0318 0.0297 22,124
Jan 02 2025 0.0275 -0.0025 -8.33% 0.0275 0.02875 0.0275 1,710
Dec 31 2024 0.03 -0.0075 -20.00% 0.035 0.0375 0.0201 106,023
Dec 30 2024 0.0375 0.0095 33.93% 0.0329 0.0376 0.0261 83,180
Dec 27 2024 0.028 -0.0018 -6.04% 0.028 0.0375 0.028 16,257
Dec 26 2024 0.0298 -0.0001 -0.33% 0.037 0.0376 0.0261 50,361
Dec 24 2024 0.0299 0.0079 35.91% 0.023 0.0299 0.023 17,350
Dec 23 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0
Dec 20 2024 0.022 0.00 0.00% 0.03 0.0375 0.02 79,604
Dec 19 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0
Dec 18 2024 0.022 -0.001 -4.35% 0.0204 0.0377 0.0204 84,568
Dec 17 2024 0.023 -0.004 -14.81% 0.03 0.03 0.0202 67,092
Dec 16 2024 0.027 -0.003 -10.00% 0.0379 0.0379 0.025716 53,190
Dec 13 2024 0.03 -0.003 -9.09% 0.0331 0.0388 0.021 276,734
Dec 12 2024 0.033 -0.006 -15.38% 0.0404 0.0404 0.033 20,200
Dec 11 2024 0.039 -0.00255 -6.14% 0.0368 0.05 0.0331 74,010
Dec 10 2024 0.041551 0.00495 13.53% 0.0399 0.041551 0.0399 453
Dec 09 2024 0.0366 0.0015 4.27% 0.0399 0.04 0.0331 5,928
Dec 06 2024 0.0351 -0.0049 -12.25% 0.0354 0.0354 0.0351 796
Dec 05 2024 0.04 0.0049 13.96% 0.036 0.04 0.036 334,468
Dec 04 2024 0.0351 0.00 0.00% 0.0354 0.0354 0.0351 750
Dec 03 2024 0.0351 -0.0149 -29.80% 0.05 0.05 0.03 317,728
Dec 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 500
Nov 29 2024 0.05 0.0021 4.38% 0.05 0.05 0.05 300
Nov 27 2024 0.0479 -0.0031 -6.08% 0.0545 0.061 0.0427 51,645
Nov 26 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0
Nov 25 2024 0.051 0.001 2.00% 0.044 0.0511 0.044 3,000
Nov 22 2024 0.05 0.00 0.00% 0.0505 0.0505 0.05 400
Nov 21 2024 0.05 -0.0005 -0.99% 0.0505 0.055 0.05 600
Nov 20 2024 0.0505 -0.0045 -8.18% 0.05 0.0505 0.05 800
Nov 19 2024 0.055 0.005 10.00% 0.0505 0.055 0.0505 200
Nov 18 2024 0.05 -0.005 -9.09% 0.0577 0.0577 0.05 100,664
Nov 15 2024 0.055 0.00 0.00% 0.05 0.055 0.05 72
Nov 14 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 12 2024 0.055 0.00 0.00% 0.0693 0.07 0.055 380
Nov 11 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 06 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 05 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Nov 04 2024 0.055 -0.005 -8.33% 0.06 0.0631 0.055 26,476
Nov 01 2024 0.06 -0.02495 -29.37% 0.0707 0.0708 0.06 12,997
Oct 31 2024 0.084951 0.01425 20.16% 0.084951 0.084951 0.084951 800
Oct 30 2024 0.0707 -0.0068 -8.77% 0.0707 0.0707 0.0707 800
Oct 29 2024 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 0
Oct 28 2024 0.0775 -0.0015 -1.90% 0.08 0.10 0.0775 15,756
Oct 25 2024 0.079 0.00 0.00% 0.079 0.079 0.079 0
Oct 24 2024 0.079 -0.0335 -29.78% 0.0832 0.0832 0.076 7,692
Oct 23 2024 0.1125 0.0211 23.09% 0.1164 0.1175 0.10 23,697
Oct 22 2024 0.0914 0.00 0.00% 0.0914 0.0914 0.0914 48

Your Recent History

NYSE
AMBP.WS
Ardagh Metal Packaging
AQSE
XNIF.GB
Xtrackers Nifty 50 Swap ...
BIT
XDNE
ETF
BIT
P1R9G0
BNP Paribas Issuance
BIT
S32577
Societe Generale Effekten
BIT
P1TIO5
BNP Paribas Issuance
BIT
SBAY5S
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads