Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.945 3.024 2.918 2.980 90,172 +0.04(+1.50%)
Dec 30, 2021 2.963 2.998 2.918 2.936 167,990 -0.03(-0.89%)
Dec 29, 2021 3.068 3.068 2.918 2.963 194,880 -0.03(-0.88%)
Dec 28, 2021 2.998 3.059 2.976 2.989 133,365 -0.01(-0.29%)
Dec 27, 2021 3.112 3.130 2.980 2.998 73,535 -0.10(-3.13%)
Dec 23, 2021 3.086 3.121 3.086 3.095 144,355 -0.06(-1.96%)
Dec 22, 2021 3.139 3.201 3.086 3.156 57,778 +0.02(+0.56%)
Dec 21, 2021 3.095 3.165 3.095 3.139 157,433 +0.07(+2.30%)
Dec 20, 2021 2.936 3.095 2.874 3.068 158,240 +0.04(+1.46%)
Dec 17, 2021 2.945 3.077 2.896 3.024 360,612 +0.10(+3.31%)
Dec 16, 2021 3.289 3.311 2.918 2.927 497,818 -0.30(-9.29%)
Dec 15, 2021 3.086 3.253 3.042 3.227 321,204 +0.14(+4.57%)
Dec 14, 2021 3.236 3.236 3.086 3.086 132,070 -0.16(-4.89%)
Dec 13, 2021 3.553 3.571 3.245 3.245 182,700 -0.33(-9.14%)
Dec 10, 2021 3.386 3.571 3.364 3.571 371,300 +0.21(+6.30%)
Dec 09, 2021 3.421 3.439 3.333 3.359 83,505 -0.09(-2.56%)
Dec 08, 2021 3.377 3.544 3.377 3.447 517,158 +0.06(+1.82%)
Dec 07, 2021 3.333 3.430 3.280 3.386 270,143 +0.11(+3.23%)
Dec 06, 2021 3.086 3.342 3.086 3.280 219,079 +0.13(+4.20%)
Dec 03, 2021 3.262 3.262 3.112 3.148 201,809 -0.11(-3.25%)
Dec 02, 2021 3.174 3.253 3.104 3.253 178,127 +0.11(+3.36%)
Dec 01, 2021 3.236 3.253 3.046 3.148 198,791 -0.09(-2.72%)
Nov 30, 2021 3.324 3.403 2.980 3.236 579,334 -0.13(-3.93%)
Nov 29, 2021 3.465 3.518 3.324 3.368 582,843 +0.01(+0.26%)
Nov 26, 2021 3.306 3.421 3.271 3.359 188,572 -0.20(-5.69%)
Nov 24, 2021 3.377 3.580 3.350 3.562 144,126 +0.17(+4.93%)
Nov 23, 2021 3.474 3.518 3.350 3.395 193,504 -0.07(-2.04%)
Nov 22, 2021 3.421 3.527 3.395 3.465 135,818 +0.04(+1.29%)
Nov 19, 2021 3.492 3.509 3.386 3.421 208,113 -0.07(-2.02%)
Nov 18, 2021 3.553 3.492 3.447 3.492 198,276 -0.06(-1.74%)
Nov 17, 2021 3.536 3.606 3.465 3.553 105,877 +0.00(+0.00%)
Nov 16, 2021 3.589 3.597 3.456 3.553 280,083 -0.04(-1.23%)
Nov 15, 2021 3.641 3.659 3.500 3.597 123,471 -0.06(-1.69%)
Nov 12, 2021 3.606 3.703 3.606 3.659 69,186 +0.03(+0.73%)
Nov 11, 2021 3.430 3.721 3.430 3.633 213,266 +0.18(+5.10%)
Nov 10, 2021 3.527 3.456 264,511 -0.16(-4.39%)
Nov 09, 2021 3.589 3.668 3.478 3.615 120,840 +0.02(+0.49%)
Nov 08, 2021 3.633 3.738 3.597 3.597 142,186 -0.04(-0.97%)
Nov 05, 2021 3.686 3.687 3.580 3.633 61,869 -0.05(-1.44%)
Nov 04, 2021 3.800 3.800 3.659 3.686 88,298 -0.08(-2.11%)
Nov 03, 2021 3.650 3.809 3.633 3.765 101,902 +0.09(+2.40%)
Nov 02, 2021 3.818 3.818 3.659 3.677 131,905 -0.16(-4.14%)
Nov 01, 2021 3.536 3.835 3.500 3.835 211,266 +0.34(+9.57%)
Oct 29, 2021 3.544 3.624 3.478 3.500 110,597 -0.05(-1.49%)
Oct 28, 2021 3.597 3.624 3.544 3.553 155,539 +0.01(+0.25%)
Oct 27, 2021 3.483 3.580 3.465 3.544 207,654 +0.06(+1.77%)
Oct 26, 2021 3.439 3.483 226,358 -0.11(-2.95%)
Oct 25, 2021 3.580 3.703 3.527 3.589 204,259 +0.01(+0.25%)
Oct 22, 2021 3.492 3.703 3.492 3.580 307,323 +0.11(+3.05%)
Oct 21, 2021 3.686 3.721 3.430 3.474 298,361 -0.25(-6.64%)
Oct 20, 2021 3.879 3.879 3.677 3.721 283,229 -0.11(-2.99%)
Oct 19, 2021 3.871 3.871 3.774 3.835 452,062 +0.05(+1.40%)
Oct 18, 2021 3.544 3.833 3.536 3.782 761,386 +0.36(+10.57%)
Oct 15, 2021 3.333 3.492 3.271 3.421 411,643 +0.14(+4.30%)
Oct 14, 2021 3.315 3.315 3.245 3.280 216,702 +0.04(+1.09%)
Oct 13, 2021 3.315 3.342 3.201 3.245 178,576 -0.06(-1.87%)
Oct 12, 2021 3.492 3.492 3.271 3.306 279,457 -0.17(-4.82%)
Oct 11, 2021 3.518 3.551 3.395 3.474 311,556 +0.00(+0.00%)
Oct 08, 2021 3.350 3.518 3.350 3.474 399,733 +0.18(+5.35%)
Oct 07, 2021 3.430 3.487 3.298 3.298 188,625 -0.11(-3.36%)
Oct 06, 2021 3.536 3.553 3.399 3.412 213,865 -0.18(-4.91%)
Oct 05, 2021 3.686 3.721 3.553 3.589 250,678 -0.08(-2.16%)
Oct 04, 2021 3.756 3.774 3.637 3.668 428,971 -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.