Ardmore Shipping Corp (NY: ASC )

3.940 USD -0.190 (-4.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.090 4.140 3.860 3.940 352,400 -0.19(-4.60%)
Feb 25, 2021 4.160 4.320 4.090 4.130 278,891 -0.07(-1.67%)
Feb 24, 2021 4.160 4.250 4.140 4.200 191,190 +0.08(+1.94%)
Feb 23, 2021 4.350 4.350 4.100 4.120 236,529 -0.19(-4.41%)
Feb 22, 2021 4.180 4.410 4.180 4.310 381,419 +0.07(+1.65%)
Feb 19, 2021 4.090 4.310 4.090 4.240 378,900 +0.18(+4.43%)
Feb 18, 2021 4.180 4.200 3.985 4.060 265,128 -0.11(-2.64%)
Feb 17, 2021 4.140 4.270 4.081 4.170 245,169 +0.00(+0.00%)
Feb 16, 2021 4.300 4.400 4.110 4.170 603,369 -0.04(-0.95%)
Feb 12, 2021 3.890 4.300 3.890 4.210 555,200 +0.28(+7.12%)
Feb 11, 2021 3.940 4.090 3.850 3.930 567,282 +0.03(+0.77%)
Feb 10, 2021 3.870 4.060 3.820 3.900 351,806 +0.03(+0.78%)
Feb 09, 2021 3.950 3.960 3.820 3.870 429,568 -0.09(-2.27%)
Feb 08, 2021 3.810 3.990 3.770 3.960 628,584 +0.20(+5.32%)
Feb 05, 2021 3.600 3.770 3.570 3.760 396,700 +0.22(+6.21%)
Feb 04, 2021 3.460 3.570 3.435 3.540 246,376 +0.09(+2.61%)
Feb 03, 2021 3.370 3.530 3.370 3.450 316,147 +0.07(+2.07%)
Feb 02, 2021 3.370 3.420 3.260 3.380 247,373 +0.05(+1.50%)
Feb 01, 2021 3.260 3.330 3.210 3.330 287,387 +0.13(+4.06%)
Jan 29, 2021 3.190 3.530 3.150 3.200 627,700 +0.00(+0.00%)
Jan 28, 2021 3.320 3.350 3.170 3.200 360,555 -0.08(-2.44%)
Jan 27, 2021 3.330 3.590 3.215 3.280 434,263 -0.14(-4.09%)
Jan 26, 2021 3.330 3.560 3.295 3.420 376,725 +0.14(+4.27%)
Jan 25, 2021 3.310 3.360 3.190 3.280 313,012 -0.07(-2.09%)
Jan 22, 2021 3.300 3.350 3.235 3.350 208,300 +0.02(+0.60%)
Jan 21, 2021 3.310 3.380 3.220 3.330 166,225 +0.03(+0.91%)
Jan 20, 2021 3.290 3.350 3.200 3.300 314,328 +0.03(+0.92%)
Jan 19, 2021 3.630 3.640 3.170 3.270 867,041 -0.30(-8.40%)
Jan 15, 2021 3.890 3.900 3.550 3.570 256,100 -0.33(-8.46%)
Jan 14, 2021 3.650 3.980 3.650 3.900 213,848 +0.28(+7.73%)
Jan 13, 2021 3.830 3.885 3.560 3.620 341,605 -0.19(-4.99%)
Jan 12, 2021 3.680 3.930 3.670 3.810 248,699 +0.19(+5.25%)
Jan 11, 2021 3.600 3.660 3.580 3.620 474,596 -0.05(-1.36%)
Jan 08, 2021 3.550 3.690 3.500 3.670 295,000 +0.19(+5.46%)
Jan 07, 2021 3.360 3.510 3.300 3.480 219,030 +0.14(+4.19%)
Jan 06, 2021 3.350 3.420 3.250 3.340 249,710 +0.09(+2.77%)
Jan 05, 2021 3.340 3.430 3.220 3.250 242,050 -0.05(-1.52%)
Jan 04, 2021 3.300 3.350 3.200 3.300 220,762 +0.03(+0.92%)
Dec 31, 2020 3.270 3.270 3.270 165,930 +0.03(+0.93%)
Dec 30, 2020 3.150 3.290 3.130 3.240 165,930 +0.07(+2.21%)
Dec 29, 2020 3.220 3.250 3.090 3.170 234,354 -0.08(-2.46%)
Dec 28, 2020 3.230 3.350 3.210 3.250 224,708 +0.04(+1.25%)
Dec 24, 2020 3.240 3.260 3.140 3.210 78,700 -0.01(-0.31%)
Dec 23, 2020 3.020 3.225 3.010 3.220 208,490 +0.24(+8.05%)
Dec 22, 2020 3.080 3.100 2.980 2.980 249,838 -0.10(-3.25%)
Dec 21, 2020 3.160 3.200 3.050 3.080 393,791 -0.08(-2.53%)
Dec 18, 2020 3.300 3.320 3.160 3.160 298,000 -0.13(-3.95%)
Dec 17, 2020 3.280 3.350 3.225 3.290 205,887 +0.02(+0.61%)
Dec 16, 2020 3.440 3.460 3.270 3.270 163,131 -0.10(-2.97%)
Dec 15, 2020 3.340 3.480 3.320 3.370 252,497 +0.07(+2.12%)
Dec 14, 2020 3.550 3.550 3.300 3.300 347,405 -0.17(-4.90%)
Dec 11, 2020 3.560 3.560 3.370 3.470 182,400 -0.10(-2.80%)
Dec 10, 2020 3.360 3.620 3.330 3.570 237,259 +0.21(+6.25%)
Dec 09, 2020 3.360 3.420 3.300 3.360 169,769 +0.05(+1.51%)
Dec 08, 2020 3.280 3.400 3.280 3.310 168,784 -0.04(-1.19%)
Dec 07, 2020 3.380 3.400 3.290 3.350 272,161 -0.10(-2.90%)
Dec 04, 2020 3.270 3.500 3.270 3.450 221,000 +0.24(+7.48%)
Dec 03, 2020 3.280 3.340 3.185 3.210 222,310 -0.03(-0.93%)
Dec 02, 2020 3.240 3.360 3.220 3.240 267,891 +0.01(+0.31%)
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.