Ardagh Metal Packaging S.A. (NY: AMBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	3.450	3.470	3.290	3.330	1,280,734	-0.08(-2.35%)
Apr 12, 2024	3.420	3.465	3.400	3.410	1,267,080	-0.03(-0.87%)
Apr 11, 2024	3.460	3.490	3.430	3.440	1,227,728	-0.01(-0.29%)
Apr 10, 2024	3.440	3.480	3.370	3.450	1,151,247	-0.04(-1.15%)
Apr 09, 2024	3.500	3.530	3.480	3.490	1,553,830	+0.01(+0.29%)
Apr 08, 2024	3.490	3.515	3.470	3.480	727,397	+0.00(+0.00%)
Apr 05, 2024	3.530	3.530	3.420	3.480	1,174,260	-0.05(-1.42%)
Apr 04, 2024	3.490	3.570	3.460	3.530	1,388,762	+0.05(+1.44%)
Apr 03, 2024	3.350	3.490	3.350	3.480	1,929,968	+0.11(+3.26%)
Apr 02, 2024	3.410	3.430	3.353	3.370	549,785	-0.05(-1.46%)
Apr 01, 2024	3.350	3.430	3.320	3.420	1,683,824	-0.01(-0.29%)
Mar 28, 2024	3.410	3.440	3.440	3.430	2,247,353	+0.04(+1.18%)
Mar 27, 2024	3.350	3.450	3.350	3.390	1,279,902	+0.04(+1.19%)
Mar 26, 2024	3.370	3.400	3.325	3.350	1,087,717	-0.01(-0.30%)
Mar 25, 2024	3.420	3.470	3.330	3.360	2,042,873	-0.05(-1.47%)
Mar 22, 2024	3.480	3.490	3.390	3.410	2,199,617	-0.06(-1.73%)
Mar 21, 2024	3.510	3.510	3.440	3.470	556,373	-0.02(-0.57%)
Mar 20, 2024	3.430	3.505	3.420	3.490	650,872	+0.04(+1.16%)
Mar 19, 2024	3.360	3.450	3.360	3.450	935,059	+0.06(+1.77%)
Mar 18, 2024	3.440	3.440	3.330	3.390	858,229	-0.08(-2.31%)
Mar 15, 2024	3.340	3.520	3.340	3.470	1,666,639	+0.13(+3.89%)
Mar 14, 2024	3.470	3.510	3.330	3.340	711,738	-0.15(-4.30%)
Mar 13, 2024	3.420	3.530	3.420	3.490	856,983	+0.07(+2.05%)
Mar 12, 2024	3.390	3.445	3.340	3.420	1,393,712	+0.02(+0.59%)
Mar 11, 2024	3.361	3.419	3.351	3.400	785,395	+0.04(+1.16%)
Mar 08, 2024	3.371	3.419	3.351	3.361	1,001,532	+0.02(+0.58%)
Mar 07, 2024	3.186	3.351	3.186	3.342	1,516,128	+0.17(+5.20%)
Mar 06, 2024	3.167	3.206	3.138	3.177	965,231	+0.02(+0.62%)
Mar 05, 2024	3.186	3.186	3.128	3.157	925,413	-0.02(-0.61%)
Mar 04, 2024	3.157	3.234	3.147	3.177	1,246,356	+0.05(+1.55%)
Mar 01, 2024	3.157	3.174	3.118	3.128	916,646	-0.06(-1.83%)
Feb 29, 2024	3.206	3.225	3.147	3.186	1,329,286	+0.01(+0.31%)
Feb 28, 2024	3.235	3.254	3.138	3.177	1,546,442	-0.09(-2.68%)
Feb 27, 2024	3.298	3.298	3.215	3.264	1,504,551	+0.07(+2.13%)
Feb 26, 2024	3.400	3.400	3.152	3.196	2,233,360	-0.22(-6.53%)
Feb 23, 2024	3.478	3.497	3.400	3.419	1,147,429	-0.04(-1.12%)
Feb 22, 2024	3.701	3.759	3.429	3.458	2,611,843	-0.36(-9.41%)
Feb 21, 2024	3.701	3.818	3.701	3.818	1,079,103	+0.07(+1.81%)
Feb 20, 2024	3.721	3.769	3.687	3.750	874,872	+0.05(+1.31%)
Feb 16, 2024	3.653	3.701	3.638	3.701	510,938	-0.01(-0.26%)
Feb 15, 2024	3.721	3.755	3.691	3.711	801,395	+0.02(+0.53%)
Feb 14, 2024	3.585	3.721	3.585	3.691	1,209,229	+0.11(+2.98%)
Feb 13, 2024	3.662	3.672	3.555	3.585	934,299	-0.17(-4.40%)
Feb 12, 2024	3.546	3.769	3.546	3.750	1,680,967	+0.21(+6.04%)
Feb 09, 2024	3.555	3.594	3.507	3.536	903,358	-0.02(-0.55%)
Feb 08, 2024	3.526	3.565	3.490	3.555	654,824	+0.03(+0.83%)
Feb 07, 2024	3.517	3.546	3.470	3.526	617,745	+0.05(+1.40%)
Feb 06, 2024	3.526	3.546	3.434	3.478	1,268,899	-0.06(-1.65%)
Feb 05, 2024	3.672	3.672	3.517	3.536	896,472	-0.14(-3.70%)
Feb 02, 2024	3.633	3.709	3.507	3.672	938,489	+0.05(+1.34%)