Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
3.7000
+0.0700 (1.93%)
NYSE · Last Trade: Oct 13th, 11:07 PM EDT
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/13/2025 | 3.70 | 3.77 | 3.67 | 3.70 | 1,083,722 | 3.70 |
| 10/10/2025 | 3.65 | 3.67 | 3.62 | 3.63 | 1,702,987 | 3.63 |
| 10/09/2025 | 3.70 | 3.72 | 3.65 | 3.67 | 1,040,208 | 3.67 |
| 10/08/2025 | 3.70 | 3.71 | 3.66 | 3.71 | 1,119,328 | 3.71 |
| 10/07/2025 | 3.75 | 3.75 | 3.65 | 3.70 | 1,460,687 | 3.70 |
| 10/06/2025 | 3.95 | 3.95 | 3.75 | 3.75 | 1,852,680 | 3.75 |
| 10/03/2025 | 3.97 | 4.01 | 3.91 | 3.92 | 594,565 | 3.92 |
| 10/02/2025 | 3.96 | 3.98 | 3.90 | 3.97 | 600,829 | 3.97 |
| 10/01/2025 | 3.96 | 3.99 | 3.89 | 3.96 | 685,801 | 3.96 |
| 9/30/2025 | 3.96 | 3.99 | 3.92 | 3.99 | 749,491 | 3.99 |
| 9/29/2025 | 3.95 | 3.98 | 3.87 | 3.95 | 815,852 | 3.95 |
| 9/26/2025 | 3.85 | 3.96 | 3.84 | 3.94 | 761,388 | 3.94 |
| 9/25/2025 | 3.91 | 3.92 | 3.83 | 3.84 | 826,251 | 3.84 |
| 9/24/2025 | 3.83 | 3.94 | 3.83 | 3.92 | 1,052,818 | 3.92 |
| 9/23/2025 | 3.91 | 3.92 | 3.80 | 3.85 | 1,184,920 | 3.85 |
| 9/22/2025 | 3.85 | 3.99 | 3.85 | 3.91 | 2,080,592 | 3.91 |
| 9/19/2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3,883,393 | 3.86 |
| 9/18/2025 | 3.72 | 3.81 | 3.70 | 3.77 | 1,926,362 | 3.77 |
| 9/17/2025 | 3.60 | 3.72 | 3.60 | 3.70 | 2,318,050 | 3.70 |
| 9/16/2025 | 3.60 | 3.62 | 3.54 | 3.61 | 1,071,320 | 3.61 |
| 9/15/2025 | 3.57 | 3.62 | 3.53 | 3.60 | 1,400,832 | 3.60 |
| 9/12/2025 | 3.60 | 3.61 | 3.54 | 3.56 | 550,221 | 3.56 |
| 9/11/2025 | 3.50 | 3.64 | 3.50 | 3.58 | 1,005,992 | 3.58 |
| 9/10/2025 | 3.49 | 3.58 | 3.42 | 3.51 | 1,335,164 | 3.51 |
| 9/09/2025 | 3.55 | 3.56 | 3.48 | 3.51 | 656,655 | 3.51 |
| 9/08/2025 | 3.59 | 3.60 | 3.51 | 3.55 | 837,306 | 3.55 |
| 9/05/2025 | 3.57 | 3.64 | 3.55 | 3.58 | 545,708 | 3.58 |
| 9/04/2025 | 3.53 | 3.58 | 3.50 | 3.55 | 790,519 | 3.55 |
| 9/03/2025 | 3.61 | 3.62 | 3.49 | 3.51 | 1,249,908 | 3.51 |
| 9/02/2025 | 3.67 | 3.68 | 3.62 | 3.63 | 931,805 | 3.63 |
| 8/29/2025 | 3.65 | 3.70 | 3.64 | 3.69 | 689,015 | 3.69 |
| 8/28/2025 | 3.72 | 3.72 | 3.63 | 3.64 | 788,713 | 3.64 |
| 8/27/2025 | 3.67 | 3.72 | 3.64 | 3.69 | 779,751 | 3.69 |
| 8/26/2025 | 3.67 | 3.70 | 3.65 | 3.67 | 691,740 | 3.67 |
| 8/25/2025 | 3.75 | 3.79 | 3.65 | 3.68 | 715,774 | 3.68 |
| 8/22/2025 | 3.74 | 3.80 | 3.71 | 3.77 | 1,023,913 | 3.77 |
| 8/21/2025 | 3.71 | 3.75 | 3.66 | 3.71 | 661,414 | 3.71 |
| 8/20/2025 | 3.74 | 3.78 | 3.68 | 3.71 | 631,449 | 3.71 |
| 8/19/2025 | 3.76 | 3.78 | 3.69 | 3.72 | 774,297 | 3.72 |
| 8/18/2025 | 3.85 | 3.87 | 3.75 | 3.77 | 687,540 | 3.77 |
| 8/15/2025 | 3.86 | 3.88 | 3.80 | 3.82 | 712,964 | 3.82 |
| 8/14/2025 | 3.91 | 3.94 | 3.80 | 3.86 | 759,410 | 3.86 |
| 8/13/2025 | 3.99 | 4.02 | 3.92 | 3.96 | 948,807 | 3.96 |
| 8/12/2025 | 3.89 | 4.00 | 3.87 | 3.97 | 1,359,245 | 3.97 |
| 8/11/2025 | 3.80 | 3.90 | 3.78 | 3.86 | 1,347,361 | 3.86 |
| 8/08/2025 | 3.83 | 3.83 | 3.77 | 3.77 | 1,086,771 | 3.77 |
| 8/07/2025 | 3.78 | 3.84 | 3.75 | 3.80 | 1,329,322 | 3.80 |
| 8/06/2025 | 3.92 | 3.92 | 3.81 | 3.86 | 1,907,406 | 3.76 |
| 8/05/2025 | 3.95 | 3.96 | 3.89 | 3.92 | 1,750,065 | 3.82 |
| 8/04/2025 | 3.95 | 3.98 | 3.90 | 3.91 | 1,450,480 | 3.81 |
| 8/01/2025 | 3.87 | 3.94 | 3.85 | 3.91 | 1,858,579 | 3.81 |
| 7/31/2025 | 3.93 | 4.02 | 3.92 | 3.96 | 1,829,806 | 3.86 |
| 7/30/2025 | 3.99 | 4.03 | 3.92 | 3.98 | 2,011,969 | 3.88 |
| 7/29/2025 | 3.96 | 4.06 | 3.95 | 3.98 | 2,496,726 | 3.88 |
| 7/28/2025 | 3.71 | 4.07 | 3.65 | 4.00 | 5,613,231 | 3.90 |
| 7/25/2025 | 3.87 | 3.90 | 3.75 | 3.76 | 2,193,586 | 3.66 |
| 7/24/2025 | 4.58 | 4.59 | 3.83 | 3.88 | 5,562,360 | 3.78 |
| 7/23/2025 | 4.65 | 4.66 | 4.60 | 4.64 | 978,631 | 4.52 |
| 7/22/2025 | 4.53 | 4.68 | 4.53 | 4.61 | 1,360,096 | 4.49 |
| 7/21/2025 | 4.61 | 4.63 | 4.52 | 4.52 | 955,133 | 4.40 |
| 7/18/2025 | 4.56 | 4.59 | 4.50 | 4.57 | 918,882 | 4.45 |
| 7/17/2025 | 4.60 | 4.63 | 4.54 | 4.55 | 812,820 | 4.43 |
| 7/16/2025 | 4.60 | 4.61 | 4.53 | 4.60 | 1,106,029 | 4.48 |
| 7/15/2025 | 4.72 | 4.75 | 4.59 | 4.60 | 1,144,997 | 4.48 |
| 7/14/2025 | 4.74 | 4.78 | 4.67 | 4.71 | 1,378,153 | 4.59 |