Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.948 3.028 2.922 2.984 90,067 +0.04(+1.50%)
Dec 30, 2021 2.966 3.001 2.922 2.939 167,795 -0.03(-0.89%)
Dec 29, 2021 3.072 3.072 2.922 2.966 194,653 -0.03(-0.88%)
Dec 28, 2021 3.001 3.063 2.979 2.992 133,210 -0.01(-0.29%)
Dec 27, 2021 3.116 3.134 2.984 3.001 73,449 -0.10(-3.13%)
Dec 23, 2021 3.090 3.125 3.090 3.098 144,187 -0.06(-1.96%)
Dec 22, 2021 3.143 3.204 3.090 3.160 57,711 +0.02(+0.56%)
Dec 21, 2021 3.098 3.169 3.098 3.143 157,250 +0.07(+2.30%)
Dec 20, 2021 2.939 3.098 2.878 3.072 158,055 +0.04(+1.46%)
Dec 17, 2021 2.948 3.081 2.900 3.028 360,192 +0.10(+3.31%)
Dec 16, 2021 3.293 3.315 2.922 2.931 497,239 -0.30(-9.29%)
Dec 15, 2021 3.090 3.257 3.045 3.231 320,830 +0.14(+4.57%)
Dec 14, 2021 3.240 3.240 3.090 3.090 131,916 -0.16(-4.89%)
Dec 13, 2021 3.557 3.575 3.248 3.248 182,488 -0.33(-9.14%)
Dec 10, 2021 3.390 3.575 3.368 3.575 370,868 +0.21(+6.30%)
Dec 09, 2021 3.425 3.443 3.337 3.363 83,408 -0.09(-2.56%)
Dec 08, 2021 3.381 3.549 3.381 3.451 516,556 +0.06(+1.82%)
Dec 07, 2021 3.337 3.434 3.284 3.390 269,828 +0.11(+3.23%)
Dec 06, 2021 3.090 3.346 3.090 3.284 218,824 +0.13(+4.20%)
Dec 03, 2021 3.266 3.266 3.116 3.151 201,574 -0.11(-3.25%)
Dec 02, 2021 3.178 3.257 3.107 3.257 177,920 +0.11(+3.36%)
Dec 01, 2021 3.240 3.257 3.050 3.151 198,559 -0.09(-2.72%)
Nov 30, 2021 3.328 3.407 2.984 3.240 578,659 -0.13(-3.93%)
Nov 29, 2021 3.469 3.522 3.328 3.372 582,164 +0.01(+0.26%)
Nov 26, 2021 3.310 3.425 3.275 3.363 188,352 -0.20(-5.69%)
Nov 24, 2021 3.381 3.584 3.354 3.566 143,958 +0.17(+4.94%)
Nov 23, 2021 3.478 3.522 3.354 3.398 193,279 -0.07(-2.04%)
Nov 22, 2021 3.425 3.531 3.398 3.469 135,660 +0.04(+1.29%)
Nov 19, 2021 3.496 3.513 3.390 3.425 207,870 -0.07(-2.02%)
Nov 18, 2021 3.557 3.496 3.451 3.496 198,045 -0.06(-1.74%)
Nov 17, 2021 3.540 3.610 3.469 3.557 105,754 +0.00(+0.00%)
Nov 16, 2021 3.593 3.602 3.460 3.557 279,757 -0.04(-1.23%)
Nov 15, 2021 3.646 3.663 3.504 3.602 123,328 -0.06(-1.69%)
Nov 12, 2021 3.610 3.707 3.610 3.663 69,106 +0.03(+0.73%)
Nov 11, 2021 3.434 3.725 3.434 3.637 213,018 +0.18(+5.10%)
Nov 10, 2021 3.531 3.460 264,203 -0.16(-4.39%)
Nov 09, 2021 3.593 3.672 3.482 3.619 120,699 +0.02(+0.49%)
Nov 08, 2021 3.637 3.743 3.602 3.602 142,021 -0.04(-0.97%)
Nov 05, 2021 3.690 3.692 3.584 3.637 61,797 -0.05(-1.44%)
Nov 04, 2021 3.805 3.805 3.663 3.690 88,196 -0.08(-2.11%)
Nov 03, 2021 3.654 3.813 3.637 3.769 101,783 +0.09(+2.40%)
Nov 02, 2021 3.822 3.822 3.663 3.681 131,752 -0.16(-4.14%)
Nov 01, 2021 3.540 3.840 3.504 3.840 211,020 +0.34(+9.57%)
Oct 29, 2021 3.549 3.628 3.482 3.504 110,469 -0.05(-1.49%)
Oct 28, 2021 3.602 3.628 3.549 3.557 155,358 +0.01(+0.25%)
Oct 27, 2021 3.487 3.584 3.469 3.549 207,413 +0.06(+1.77%)
Oct 26, 2021 3.443 3.487 226,095 -0.11(-2.95%)
Oct 25, 2021 3.584 3.707 3.531 3.593 204,021 +0.01(+0.25%)
Oct 22, 2021 3.496 3.707 3.496 3.584 306,966 +0.11(+3.05%)
Oct 21, 2021 3.690 3.725 3.434 3.478 298,014 -0.25(-6.63%)
Oct 20, 2021 3.884 3.884 3.681 3.725 282,899 -0.11(-2.99%)
Oct 19, 2021 3.875 3.875 3.778 3.840 451,536 +0.05(+1.40%)
Oct 18, 2021 3.549 3.837 3.540 3.787 760,499 +0.36(+10.57%)
Oct 15, 2021 3.337 3.496 3.275 3.425 411,163 +0.14(+4.30%)
Oct 14, 2021 3.319 3.319 3.248 3.284 216,449 +0.04(+1.09%)
Oct 13, 2021 3.319 3.346 3.204 3.248 178,369 -0.06(-1.87%)
Oct 12, 2021 3.496 3.496 3.275 3.310 279,131 -0.17(-4.82%)
Oct 11, 2021 3.522 3.556 3.398 3.478 311,193 +0.00(+0.00%)
Oct 08, 2021 3.354 3.522 3.354 3.478 399,267 +0.18(+5.35%)
Oct 07, 2021 3.434 3.491 3.301 3.301 188,406 -0.11(-3.36%)
Oct 06, 2021 3.540 3.557 3.403 3.416 213,616 -0.18(-4.91%)
Oct 05, 2021 3.690 3.725 3.557 3.593 250,386 -0.08(-2.16%)
Oct 04, 2021 3.760 3.778 3.641 3.672 428,471 -0.08(-2.12%)
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.