Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.913 3.223 2.876 2.922 687,433 +0.00(+0.00%)
Jan 28, 2021 3.032 3.059 2.895 2.922 394,866 -0.07(-2.44%)
Jan 27, 2021 3.041 3.278 2.935 2.995 475,588 -0.13(-4.09%)
Jan 26, 2021 3.041 3.251 3.009 3.123 412,575 +0.13(+4.27%)
Jan 25, 2021 3.022 3.068 2.913 2.995 342,799 -0.06(-2.09%)
Jan 22, 2021 3.013 3.059 2.954 3.059 228,122 +0.02(+0.60%)
Jan 21, 2021 3.022 3.086 2.940 3.041 182,043 +0.03(+0.91%)
Jan 20, 2021 3.004 3.059 2.922 3.013 344,240 +0.03(+0.92%)
Jan 19, 2021 3.315 3.324 2.895 2.986 949,551 -0.27(-8.40%)
Jan 15, 2021 3.552 3.561 3.242 3.260 280,471 -0.30(-8.46%)
Jan 14, 2021 3.333 3.634 3.333 3.561 234,198 +0.26(+7.73%)
Jan 13, 2021 3.497 3.547 3.251 3.305 374,113 -0.17(-4.99%)
Jan 12, 2021 3.360 3.589 3.351 3.479 272,365 +0.17(+5.25%)
Jan 11, 2021 3.287 3.342 3.269 3.305 519,759 -0.05(-1.36%)
Jan 08, 2021 3.242 3.369 3.196 3.351 323,073 +0.17(+5.46%)
Jan 07, 2021 3.068 3.205 3.013 3.178 239,873 +0.13(+4.19%)
Jan 06, 2021 3.059 3.123 2.968 3.050 273,473 +0.08(+2.77%)
Jan 05, 2021 3.050 3.132 2.940 2.968 265,084 -0.05(-1.52%)
Jan 04, 2021 3.013 3.059 2.922 3.013 241,770 +0.03(+0.92%)
Dec 31, 2020 2.986 2.986 2.986 181,720 +0.03(+0.93%)
Dec 30, 2020 2.876 3.004 2.858 2.958 181,720 +0.06(+2.21%)
Dec 29, 2020 2.940 2.968 2.821 2.895 256,655 -0.07(-2.46%)
Dec 28, 2020 2.949 3.059 2.931 2.968 246,091 +0.04(+1.25%)
Dec 24, 2020 2.958 2.977 2.867 2.931 86,189 -0.01(-0.31%)
Dec 23, 2020 2.758 2.945 2.748 2.940 228,330 +0.22(+8.05%)
Dec 22, 2020 2.812 2.831 2.721 2.721 273,613 -0.09(-3.25%)
Dec 21, 2020 2.885 2.922 2.785 2.812 431,265 -0.07(-2.53%)
Dec 18, 2020 3.013 3.032 2.885 2.885 326,358 -0.12(-3.95%)
Dec 17, 2020 2.995 3.059 2.945 3.004 225,479 +0.02(+0.61%)
Dec 16, 2020 3.141 3.159 2.986 2.986 178,655 -0.09(-2.97%)
Dec 15, 2020 3.050 3.178 3.032 3.077 276,525 +0.06(+2.12%)
Dec 14, 2020 3.242 3.242 3.013 3.013 380,465 -0.16(-4.90%)
Dec 11, 2020 3.251 3.251 3.077 3.168 199,757 -0.09(-2.80%)
Dec 10, 2020 3.068 3.305 3.041 3.260 259,837 +0.19(+6.25%)
Dec 09, 2020 3.068 3.123 3.013 3.068 185,924 +0.05(+1.51%)
Dec 08, 2020 2.995 3.105 2.995 3.022 184,845 -0.04(-1.19%)
Dec 07, 2020 3.086 3.105 3.004 3.059 298,060 -0.09(-2.90%)
Dec 04, 2020 2.986 3.196 2.986 3.150 242,031 +0.22(+7.48%)
Dec 03, 2020 2.995 3.050 2.908 2.931 243,465 -0.03(-0.93%)
Dec 02, 2020 2.958 3.068 2.940 2.958 293,384 +0.01(+0.31%)
Dec 01, 2020 3.095 3.105 2.940 2.949 362,935 -0.07(-2.42%)
Nov 30, 2020 3.159 3.214 3.013 3.022 397,566 -0.15(-4.61%)
Nov 27, 2020 3.168 3.232 3.114 3.168 266,781 -0.05(-1.42%)
Nov 25, 2020 3.168 3.333 3.105 3.214 336,434 +0.01(+0.28%)
Nov 24, 2020 3.150 3.305 3.137 3.205 432,561 +0.09(+2.93%)
Nov 23, 2020 2.831 3.305 2.821 3.114 1,193,055 +0.34(+12.17%)
Nov 20, 2020 2.694 2.831 2.694 2.776 553,166 +0.05(+1.67%)
Nov 19, 2020 2.675 2.758 2.634 2.730 329,557 +0.05(+1.70%)
Nov 18, 2020 2.694 2.849 2.685 2.685 392,362 +0.01(+0.34%)
Nov 17, 2020 2.739 2.803 2.675 2.675 318,097 -0.01(-0.34%)
Nov 16, 2020 2.666 2.735 2.602 2.685 457,685 +0.10(+3.89%)
Nov 13, 2020 2.675 2.712 2.575 2.584 530,606 -0.03(-1.05%)
Nov 12, 2020 3.013 3.013 2.602 2.611 572,873 -0.43(-14.11%)
Nov 11, 2020 3.059 3.178 2.963 3.041 525,140 +0.00(+0.00%)
Nov 10, 2020 2.977 3.050 2.922 3.041 255,560 +0.16(+5.38%)
Nov 09, 2020 2.831 3.059 2.739 2.885 782,364 +0.37(+14.49%)
Nov 06, 2020 2.538 2.589 2.493 2.520 429,851 -0.03(-1.08%)
Nov 05, 2020 2.538 2.621 2.502 2.548 315,103 +0.07(+2.95%)
Nov 04, 2020 2.694 2.748 2.465 2.475 697,400 -0.20(-7.51%)
Nov 03, 2020 2.758 2.785 2.621 2.675 750,373 -0.07(-2.66%)
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.