Ardagh Metal Packaging Stock Price History
| AMBP Stock | USD 3.91 0.05 1.26% |
Below is the normalized historical share price chart for Ardagh Metal Packaging extending back to September 29, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ardagh Metal stands at 3.91, as last reported on the 5th of August, with the highest price reaching 3.94 and the lowest price hitting 3.86 during the day.
If you're considering investing in Ardagh Stock, it is important to understand the factors that can impact its price. Ardagh Metal appears to be moderately volatile, given 3 months investment horizon. Ardagh Metal Packaging secures Sharpe Ratio (or Efficiency) of 0.0732, which signifies that the company had a 0.0732 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Ardagh Metal Packaging, which you can use to evaluate the volatility of the firm. Please makes use of Ardagh Metal's mean deviation of 1.52, and Risk Adjusted Performance of 0.045 to double-check if our risk estimates are consistent with your expectations. At this time, Ardagh Metal's Issuance Of Capital Stock is relatively stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, though Total Stockholder Equity is likely to grow to (134.9 M). . As of 08/05/2025, Price Earnings To Growth Ratio is likely to grow to 10.10, while Price To Sales Ratio is likely to drop 0.35. Ardagh Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of August 2021 | 200 Day MA 3.4559 | 50 Day MA 4.2126 | Beta 0.559 |
Sharpe Ratio = 0.0732
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AMBP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.78 actual daily | 24 76% of assets are more volatile |
Expected Return
| 0.2 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Ardagh Metal is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ardagh Metal by adding it to a well-diversified portfolio.
Price Book 94.3249 | Enterprise Value Ebitda 9.1946 | Price Sales 0.4468 | Shares Float 143.2 M | Dividend Share 0.4 |
Ardagh Metal Stock Price History Chart
There are several ways to analyze Ardagh Stock price data. The simplest method is using a basic Ardagh candlestick price chart, which shows Ardagh Metal price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 11, 2025 | 4.74 |
| Lowest Price | May 7, 2025 | 3.54 |
Ardagh Metal August 5, 2025 Stock Price Synopsis
Various analyses of Ardagh Metal's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ardagh Stock. It can be used to describe the percentage change in the price of Ardagh Metal from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ardagh Stock.| Ardagh Metal Price Action Indicator | (0.01) | |
| Ardagh Metal Price Rate Of Daily Change | 0.99 | |
| Ardagh Metal Price Daily Balance Of Power | (0.62) |
Ardagh Metal August 5, 2025 Stock Price Analysis
Ardagh Stock Price History Data
The price series of Ardagh Metal for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 1.22 with a coefficient of variation of 8.5. The prices are distributed with arithmetic mean of 4.09. The median price for the last 90 days is 3.98. The company issued dividends on 2025-08-07.| Open | High | Low | Close | Volume | ||
08/05/2025 | 3.87 | 3.94 | 3.86 | 3.91 | ||
08/01/2025 | 3.87 | 3.94 | 3.86 | 3.91 | 1,858,423 | |
07/31/2025 | 3.93 | 4.02 | 3.92 | 3.96 | 1,824,728 | |
07/30/2025 | 3.99 | 4.03 | 3.92 | 3.98 | 2,011,900 | |
| 07/29/2025 | 3.96 | 4.06 | 3.95 | 3.98 | 2,485,000 | |
| 07/28/2025 | 3.71 | 4.07 | 3.66 | 4.00 | 5,612,923 | |
| 07/25/2025 | 3.87 | 3.89 | 3.75 | 3.76 | 2,186,953 | |
| 07/24/2025 | 4.58 | 4.59 | 3.84 | 3.88 | 5,511,749 | |
07/23/2025 | 4.65 | 4.66 | 4.60 | 4.64 | 986,300 | |
07/22/2025 | 4.53 | 4.68 | 4.53 | 4.61 | 1,360,076 | |
| 07/21/2025 | 4.61 | 4.61 | 4.52 | 4.52 | 955,133 | |
| 07/18/2025 | 4.56 | 4.59 | 4.50 | 4.57 | 918,900 | |
07/17/2025 | 4.60 | 4.63 | 4.54 | 4.55 | 812,720 | |
07/16/2025 | 4.60 | 4.61 | 4.53 | 4.60 | 1,105,420 | |
07/15/2025 | 4.72 | 4.75 | 4.59 | 4.60 | 1,144,994 | |
07/14/2025 | 4.74 | 4.78 | 4.68 | 4.71 | 1,378,153 | |
07/11/2025 | 4.71 | 4.76 | 4.65 | 4.74 | 988,774 | |
07/10/2025 | 4.70 | 4.78 | 4.70 | 4.72 | 1,692,898 | |
07/09/2025 | 4.73 | 4.73 | 4.63 | 4.70 | 1,322,599 | |
07/08/2025 | 4.55 | 4.68 | 4.55 | 4.66 | 2,832,918 | |
07/07/2025 | 4.51 | 4.58 | 4.51 | 4.56 | 2,030,600 | |
07/03/2025 | 4.47 | 4.53 | 4.44 | 4.51 | 680,700 | |
07/02/2025 | 4.37 | 4.45 | 4.34 | 4.43 | 1,734,279 | |
07/01/2025 | 4.29 | 4.44 | 4.28 | 4.37 | 1,578,700 | |
| 06/30/2025 | 4.30 | 4.33 | 4.24 | 4.28 | 1,052,809 | |
06/27/2025 | 4.33 | 4.36 | 4.26 | 4.30 | 3,861,965 | |
06/26/2025 | 4.29 | 4.36 | 4.28 | 4.33 | 1,249,120 | |
06/25/2025 | 4.26 | 4.30 | 4.23 | 4.27 | 998,640 | |
06/24/2025 | 4.26 | 4.28 | 4.19 | 4.27 | 1,970,268 | |
06/23/2025 | 4.17 | 4.23 | 4.11 | 4.21 | 1,256,657 | |
06/20/2025 | 4.14 | 4.21 | 4.11 | 4.17 | 1,638,779 | |
06/18/2025 | 4.13 | 4.24 | 4.12 | 4.13 | 1,672,734 | |
06/17/2025 | 4.19 | 4.22 | 4.10 | 4.12 | 2,302,627 | |
06/16/2025 | 4.14 | 4.27 | 4.13 | 4.22 | 1,695,274 | |
06/13/2025 | 4.10 | 4.16 | 4.05 | 4.11 | 3,002,000 | |
06/12/2025 | 4.10 | 4.20 | 4.10 | 4.14 | 1,915,882 | |
06/11/2025 | 4.20 | 4.20 | 4.09 | 4.11 | 2,256,201 | |
06/10/2025 | 4.05 | 4.30 | 4.05 | 4.23 | 1,990,188 | |
06/09/2025 | 3.97 | 4.16 | 3.96 | 4.15 | 1,846,705 | |
06/06/2025 | 3.95 | 3.97 | 3.92 | 3.94 | 1,356,850 | |
06/05/2025 | 3.92 | 3.96 | 3.89 | 3.92 | 1,193,942 | |
06/04/2025 | 3.93 | 3.96 | 3.91 | 3.91 | 969,536 | |
06/03/2025 | 3.86 | 3.95 | 3.80 | 3.92 | 902,923 | |
06/02/2025 | 3.88 | 3.91 | 3.83 | 3.88 | 936,565 | |
05/30/2025 | 3.91 | 3.96 | 3.89 | 3.90 | 1,142,123 | |
05/29/2025 | 3.92 | 3.96 | 3.89 | 3.93 | 915,500 | |
05/28/2025 | 3.87 | 3.94 | 3.85 | 3.92 | 1,667,675 | |
05/27/2025 | 3.84 | 3.93 | 3.80 | 3.85 | 4,239,200 | |
05/23/2025 | 3.79 | 3.89 | 3.79 | 3.83 | 1,912,981 | |
05/22/2025 | 3.77 | 3.89 | 3.77 | 3.85 | 2,900,467 | |
05/21/2025 | 3.90 | 3.99 | 3.75 | 3.78 | 10,737,075 | |
05/20/2025 | 3.91 | 3.95 | 3.87 | 3.93 | 1,839,076 | |
05/19/2025 | 3.82 | 3.96 | 3.76 | 3.91 | 1,305,024 | |
05/16/2025 | 3.77 | 3.89 | 3.77 | 3.88 | 2,976,878 | |
05/15/2025 | 3.77 | 3.86 | 3.75 | 3.77 | 2,161,756 | |
05/14/2025 | 3.79 | 3.87 | 3.78 | 3.80 | 2,781,900 | |
05/13/2025 | 3.84 | 3.94 | 3.79 | 3.80 | 2,047,400 | |
05/12/2025 | 3.79 | 3.83 | 3.70 | 3.83 | 1,850,012 | |
05/09/2025 | 3.62 | 3.75 | 3.60 | 3.73 | 2,399,618 | |
05/08/2025 | 3.55 | 3.66 | 3.53 | 3.62 | 1,861,443 | |
05/07/2025 | 3.50 | 3.57 | 3.50 | 3.54 | 1,806,300 |
About Ardagh Metal Stock history
Ardagh Metal investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ardagh is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ardagh Metal Packaging will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ardagh Metal stock prices may prove useful in developing a viable investing in Ardagh Metal
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 597.7 M | 473.7 M | |
| Net Income Applicable To Common Shares | 259.9 M | 272.9 M |
Ardagh Metal Stock Technical Analysis
Ardagh Metal technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Financial Widgets Now
Financial WidgetsEasily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
| All Next | Launch Module |
Ardagh Metal Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ardagh Metal's price direction in advance. Along with the technical and fundamental analysis of Ardagh Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ardagh to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.045 | |||
| Jensen Alpha | 0.0144 | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | 0.0045 | |||
| Treynor Ratio | 0.1175 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Ardagh Stock Analysis
When running Ardagh Metal's price analysis, check to measure Ardagh Metal's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ardagh Metal is operating at the current time. Most of Ardagh Metal's value examination focuses on studying past and present price action to predict the probability of Ardagh Metal's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ardagh Metal's price. Additionally, you may evaluate how the addition of Ardagh Metal to your portfolios can decrease your overall portfolio volatility.