Ardmore Shipping Corp (NY: ASC )

17.85 +0.25 (+1.42%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.072 3.081 3.010 3.081 109,652 +0.01(+0.29%)
Aug 30, 2021 3.010 3.098 2.948 3.072 251,773 +0.07(+2.35%)
Aug 27, 2021 2.860 3.010 2.851 3.001 353,847 +0.14(+4.94%)
Aug 26, 2021 2.913 2.984 2.816 2.860 209,666 -0.04(-1.52%)
Aug 25, 2021 2.878 2.944 2.849 2.904 306,251 +0.03(+0.92%)
Aug 24, 2021 2.887 2.904 2.851 2.878 194,855 +0.04(+1.56%)
Aug 23, 2021 2.860 2.885 2.825 2.834 117,606 +0.05(+1.90%)
Aug 20, 2021 2.825 2.842 2.710 2.781 547,824 -0.01(-0.32%)
Aug 19, 2021 2.869 2.871 2.719 2.789 409,219 -0.03(-0.94%)
Aug 18, 2021 2.851 2.890 2.798 2.816 94,408 -0.02(-0.62%)
Aug 17, 2021 2.869 2.887 2.789 2.834 147,248 +0.00(+0.00%)
Aug 16, 2021 2.825 2.869 2.798 2.834 144,143 -0.01(-0.31%)
Aug 13, 2021 2.913 2.992 2.825 2.842 122,940 -0.07(-2.42%)
Aug 12, 2021 3.001 3.019 2.913 2.913 120,074 -0.13(-4.35%)
Aug 11, 2021 2.904 3.054 2.904 3.045 167,281 +0.11(+3.92%)
Aug 10, 2021 2.860 2.948 2.789 2.931 151,392 +0.11(+3.75%)
Aug 09, 2021 2.957 2.988 2.825 2.825 255,490 -0.12(-4.19%)
Aug 06, 2021 2.904 2.957 2.851 2.948 135,917 +0.08(+2.77%)
Aug 05, 2021 2.878 2.948 2.851 2.869 165,379 +0.02(+0.62%)
Aug 04, 2021 3.001 3.001 2.851 2.851 317,880 -0.17(-5.56%)
Aug 03, 2021 3.090 3.098 3.010 3.019 368,065 -0.07(-2.29%)
Aug 02, 2021 3.204 3.222 3.030 3.090 192,834 -0.11(-3.58%)
Jul 30, 2021 3.010 3.275 3.010 3.204 521,720 +0.21(+7.08%)
Jul 29, 2021 2.992 3.151 2.992 2.992 238,536 +0.04(+1.19%)
Jul 28, 2021 2.992 3.045 2.851 2.957 508,504 -0.01(-0.30%)
Jul 27, 2021 2.922 3.072 2.913 2.966 442,506 -0.22(-6.93%)
Jul 26, 2021 3.134 3.253 3.134 3.187 213,594 +0.05(+1.69%)
Jul 23, 2021 3.231 3.231 3.076 3.134 118,905 -0.05(-1.66%)
Jul 22, 2021 3.328 3.328 3.129 3.187 203,926 -0.15(-4.50%)
Jul 21, 2021 3.195 3.390 3.195 3.337 148,970 +0.19(+5.88%)
Jul 20, 2021 3.090 3.169 3.028 3.151 163,508 +0.07(+2.29%)
Jul 19, 2021 2.966 3.107 2.922 3.081 486,585 +0.02(+0.58%)
Jul 16, 2021 3.195 3.195 3.032 3.063 287,227 -0.10(-3.07%)
Jul 15, 2021 3.178 3.240 3.134 3.160 309,348 -0.05(-1.65%)
Jul 14, 2021 3.319 3.390 3.178 3.213 461,710 -0.09(-2.67%)
Jul 13, 2021 3.390 3.469 3.240 3.301 433,552 -0.11(-3.11%)
Jul 12, 2021 3.469 3.504 3.354 3.407 420,245 -0.11(-3.02%)
Jul 09, 2021 3.496 3.540 3.416 3.513 164,287 +0.04(+1.27%)
Jul 08, 2021 3.407 3.522 3.293 3.469 394,924 +0.07(+2.08%)
Jul 07, 2021 3.610 3.651 3.381 3.398 557,398 -0.25(-6.78%)
Jul 06, 2021 3.663 3.725 3.584 3.646 310,730 -0.03(-0.72%)
Jul 02, 2021 3.619 3.699 3.610 3.672 289,414 +0.10(+2.72%)
Jul 01, 2021 3.760 3.778 3.531 3.575 503,735 -0.15(-4.03%)
Jun 30, 2021 3.743 3.787 3.628 3.725 522,200 +0.04(+1.20%)
Jun 29, 2021 3.743 3.782 3.637 3.681 386,554 -0.08(-2.11%)
Jun 28, 2021 4.114 4.122 3.619 3.760 1,014,475 -0.30(-7.39%)
Jun 25, 2021 3.946 4.105 3.884 4.061 5,598,530 +0.18(+4.55%)
Jun 24, 2021 3.743 3.884 3.602 3.884 1,008,334 +0.16(+4.27%)
Jun 23, 2021 3.752 3.787 3.699 3.725 521,461 +0.04(+0.96%)
Jun 22, 2021 3.443 3.752 3.372 3.690 813,037 +0.26(+7.73%)
Jun 21, 2021 3.346 3.443 3.346 3.425 485,685 +0.10(+2.92%)
Jun 18, 2021 3.363 3.429 3.310 3.328 732,599 -0.13(-3.83%)
Jun 17, 2021 3.619 3.687 3.407 3.460 591,591 -0.14(-3.92%)
Jun 16, 2021 3.575 3.690 3.575 3.602 596,433 +0.03(+0.74%)
Jun 15, 2021 3.602 3.646 3.513 3.575 407,152 +0.01(+0.25%)
Jun 14, 2021 3.707 3.787 3.549 3.566 630,249 -0.11(-2.88%)
Jun 11, 2021 3.734 3.796 3.646 3.672 583,362 -0.05(-1.42%)
Jun 10, 2021 3.822 3.822 3.725 3.725 273,619 -0.03(-0.71%)
Jun 09, 2021 3.813 3.831 3.752 3.752 173,074 -0.06(-1.62%)
Jun 08, 2021 3.778 3.875 3.752 3.813 193,429 +0.01(+0.23%)
Jun 07, 2021 3.813 3.884 3.778 3.805 391,849 +0.03(+0.70%)
Jun 04, 2021 3.937 3.972 3.778 3.778 314,259 -0.11(-2.73%)
Jun 03, 2021 4.043 4.096 3.858 3.884 341,453 -0.17(-4.14%)
Jun 02, 2021 4.166 4.166 4.052 4.052 299,879 -0.08(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.