ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.690 -0.030 (-0.80%)
Streaming Delayed Price Updated: 12:31 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2025 3.680 3.740 3.650 3.720 989,310 +0.02(+0.54%)
Oct 13, 2025 3.700 3.770 3.665 3.700 1,083,722 +0.07(+1.93%)
Oct 10, 2025 3.650 3.675 3.615 3.630 1,702,987 -0.04(-1.09%)
Oct 09, 2025 3.700 3.720 3.645 3.670 1,040,208 -0.04(-1.08%)
Oct 08, 2025 3.700 3.710 3.660 3.710 1,119,328 +0.01(+0.27%)
Oct 07, 2025 3.750 3.755 3.650 3.700 1,460,687 -0.05(-1.33%)
Oct 06, 2025 3.950 3.950 3.750 3.750 1,852,680 -0.17(-4.34%)
Oct 03, 2025 3.970 4.010 3.910 3.920 594,565 -0.05(-1.26%)
Oct 02, 2025 3.960 3.980 3.905 3.970 600,829 +0.01(+0.25%)
Oct 01, 2025 3.960 3.990 3.891 3.960 685,801 -0.03(-0.75%)
Sep 30, 2025 3.960 3.990 3.920 3.990 749,491 +0.04(+1.01%)
Sep 29, 2025 3.950 3.985 3.870 3.950 815,852 +0.01(+0.25%)
Sep 26, 2025 3.850 3.965 3.840 3.940 761,388 +0.10(+2.60%)
Sep 25, 2025 3.910 3.915 3.825 3.840 826,251 -0.08(-2.04%)
Sep 24, 2025 3.830 3.940 3.830 3.920 1,052,818 +0.07(+1.82%)
Sep 23, 2025 3.910 3.920 3.800 3.850 1,184,920 -0.06(-1.53%)
Sep 22, 2025 3.850 3.990 3.850 3.910 2,080,592 +0.05(+1.30%)
Sep 19, 2025 3.790 3.930 3.750 3.860 3,883,393 +0.09(+2.39%)
Sep 18, 2025 3.720 3.810 3.700 3.770 1,926,362 +0.07(+1.89%)
Sep 17, 2025 3.600 3.720 3.600 3.700 2,318,050 +0.09(+2.49%)
Sep 16, 2025 3.600 3.620 3.545 3.610 1,071,320 +0.01(+0.28%)
Sep 15, 2025 3.570 3.620 3.530 3.600 1,400,832 +0.04(+1.12%)
Sep 12, 2025 3.600 3.610 3.545 3.560 550,221 -0.02(-0.56%)
Sep 11, 2025 3.500 3.640 3.500 3.580 1,005,992 +0.07(+1.99%)
Sep 10, 2025 3.490 3.580 3.425 3.510 1,335,164 +0.00(+0.00%)
Sep 09, 2025 3.550 3.560 3.480 3.510 656,655 -0.04(-1.13%)
Sep 08, 2025 3.590 3.599 3.510 3.550 837,306 -0.03(-0.84%)
Sep 05, 2025 3.570 3.640 3.550 3.580 545,708 +0.03(+0.85%)
Sep 04, 2025 3.530 3.575 3.505 3.550 790,519 +0.04(+1.14%)
Sep 03, 2025 3.610 3.615 3.490 3.510 1,249,908 -0.12(-3.31%)
Sep 02, 2025 3.670 3.680 3.620 3.630 931,805 -0.06(-1.63%)
Aug 29, 2025 3.650 3.700 3.640 3.690 689,015 +0.05(+1.37%)
Aug 28, 2025 3.720 3.720 3.630 3.640 788,713 -0.05(-1.36%)
Aug 27, 2025 3.670 3.720 3.640 3.690 779,751 +0.02(+0.54%)
Aug 26, 2025 3.670 3.696 3.645 3.670 691,740 -0.01(-0.27%)
Aug 25, 2025 3.750 3.789 3.650 3.680 715,774 -0.09(-2.39%)
Aug 22, 2025 3.740 3.800 3.710 3.770 1,023,913 +0.06(+1.62%)
Aug 21, 2025 3.710 3.750 3.660 3.710 661,414 +0.00(+0.00%)
Aug 20, 2025 3.740 3.780 3.680 3.710 631,449 -0.01(-0.27%)
Aug 19, 2025 3.760 3.780 3.690 3.720 774,297 -0.05(-1.33%)
Aug 18, 2025 3.850 3.865 3.750 3.770 687,540 -0.05(-1.31%)
Aug 15, 2025 3.860 3.885 3.805 3.820 712,964 -0.04(-1.04%)
Aug 14, 2025 3.910 3.940 3.800 3.860 759,410 -0.10(-2.53%)
Aug 13, 2025 3.990 4.020 3.925 3.960 948,807 -0.01(-0.25%)
Aug 12, 2025 3.890 4.000 3.870 3.970 1,359,245 +0.11(+2.85%)
Aug 11, 2025 3.800 3.895 3.780 3.860 1,347,361 +0.09(+2.39%)
Aug 08, 2025 3.830 3.830 3.770 3.770 1,086,771 -0.03(-0.79%)
Aug 07, 2025 3.780 3.840 3.750 3.800 1,329,322 +0.04(+1.06%)
Aug 06, 2025 3.818 3.818 3.716 3.760 1,958,134 -0.06(-1.53%)
Aug 05, 2025 3.848 3.862 3.789 3.818 1,796,609 +0.01(+0.26%)
Aug 04, 2025 3.848 3.877 3.794 3.809 1,489,056 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.