Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.78 11.86 11.40 11.66 276,411 -0.11(-0.90%)
Oct 29, 2015 11.90 12.10 11.71 11.76 280,806 -0.01(-0.07%)
Oct 28, 2015 11.35 11.87 11.34 11.77 841,940 +0.42(+3.72%)
Oct 27, 2015 10.56 11.62 10.02 11.35 891,498 +1.36(+13.58%)
Oct 26, 2015 10.10 10.14 9.756 9.992 287,248 -0.08(-0.81%)
Oct 23, 2015 10.02 10.10 9.764 10.07 127,747 +0.09(+0.90%)
Oct 22, 2015 10.09 10.29 9.833 9.984 181,638 -0.01(-0.08%)
Oct 21, 2015 10.19 10.25 9.951 9.992 111,004 -0.20(-1.99%)
Oct 20, 2015 9.976 10.22 9.927 10.19 78,662 +0.19(+1.95%)
Oct 19, 2015 10.07 10.11 9.862 10.000 241,423 -0.12(-1.20%)
Oct 16, 2015 9.821 10.15 9.756 10.12 241,283 +0.31(+3.15%)
Oct 15, 2015 9.756 9.882 9.618 9.813 162,583 +0.11(+1.09%)
Oct 14, 2015 10.05 10.10 9.675 9.708 262,086 -0.30(-3.00%)
Oct 13, 2015 10.19 10.31 9.923 10.01 307,947 -0.23(-2.22%)
Oct 12, 2015 10.38 10.50 10.09 10.24 194,925 -0.14(-1.33%)
Oct 09, 2015 10.93 10.99 10.32 10.37 164,512 -0.55(-5.06%)
Oct 08, 2015 10.86 11.02 10.57 10.93 136,923 +0.02(+0.15%)
Oct 07, 2015 11.00 11.19 10.65 10.91 155,824 +0.00(+0.00%)
Oct 06, 2015 10.97 11.11 10.64 10.91 110,577 +0.04(+0.37%)
Oct 05, 2015 10.58 10.95 10.49 10.87 182,233 +0.47(+4.53%)
Oct 02, 2015 10.02 10.41 10.02 10.40 106,618 +0.30(+2.98%)
Oct 01, 2015 9.911 10.18 9.838 10.10 147,189 +0.28(+2.90%)
Sep 30, 2015 9.764 9.870 9.643 9.813 221,937 +0.20(+2.11%)
Sep 29, 2015 9.553 9.683 9.517 9.610 157,828 +0.07(+0.77%)
Sep 28, 2015 9.984 10.03 9.521 9.537 352,996 -0.53(-5.25%)
Sep 25, 2015 10.24 10.28 10.02 10.06 224,365 -0.02(-0.16%)
Sep 24, 2015 9.984 10.15 9.951 10.08 119,588 +0.05(+0.49%)
Sep 23, 2015 10.15 10.35 9.992 10.03 144,481 -0.12(-1.20%)
Sep 22, 2015 10.03 10.20 9.886 10.15 151,654 -0.02(-0.16%)
Sep 21, 2015 10.57 10.57 10.14 10.17 214,113 -0.32(-3.02%)
Sep 18, 2015 9.935 10.53 9.902 10.49 352,697 +0.45(+4.45%)
Sep 17, 2015 9.911 10.20 9.911 10.04 176,182 +0.10(+0.98%)
Sep 16, 2015 9.659 10.02 9.659 9.943 163,121 +0.33(+3.47%)
Sep 15, 2015 9.456 9.683 9.431 9.610 132,936 +0.16(+1.72%)
Sep 14, 2015 9.342 9.464 9.165 9.448 127,043 +0.11(+1.13%)
Sep 11, 2015 9.667 9.708 9.220 9.342 221,078 -0.35(-3.60%)
Sep 10, 2015 9.488 9.821 9.488 9.691 189,311 +0.17(+1.79%)
Sep 09, 2015 9.634 10.10 9.488 9.521 267,082 +0.03(+0.34%)
Sep 08, 2015 9.423 9.626 9.196 9.488 332,375 +0.43(+4.75%)
Sep 04, 2015 9.082 9.058 9.058 9.058 80,753 -0.15(-1.68%)
Sep 03, 2015 8.968 9.480 8.968 9.212 244,935 +0.29(+3.28%)
Sep 02, 2015 9.098 9.196 8.708 8.920 211,608 -0.10(-1.08%)
Sep 01, 2015 8.920 9.147 8.871 9.017 169,475 -0.10(-1.07%)
Aug 31, 2015 9.285 9.383 8.976 9.115 248,673 -0.25(-2.69%)
Aug 28, 2015 8.879 9.391 8.879 9.366 400,592 +0.44(+4.91%)
Aug 27, 2015 9.228 9.277 8.830 8.928 246,337 -0.21(-2.31%)
Aug 26, 2015 8.741 9.147 8.725 9.139 352,562 +0.59(+6.94%)
Aug 25, 2015 8.522 8.846 8.440 8.546 478,969 +0.39(+4.78%)
Aug 24, 2015 8.416 8.505 7.839 8.156 451,624 -0.62(-7.04%)
Aug 21, 2015 8.903 9.326 8.733 8.773 364,923 -0.47(-5.10%)
Aug 20, 2015 9.610 9.805 9.212 9.244 401,058 -0.48(-4.93%)
Aug 19, 2015 10.03 10.22 9.699 9.724 389,246 -0.37(-3.70%)
Aug 18, 2015 10.38 10.50 10.04 10.10 326,975 -0.28(-2.74%)
Aug 17, 2015 10.42 10.56 10.35 10.38 225,314 -0.06(-0.54%)
Aug 14, 2015 10.52 10.68 10.35 10.44 161,058 -0.10(-0.93%)
Aug 13, 2015 10.06 10.69 9.951 10.54 476,929 +0.48(+4.77%)
Aug 12, 2015 10.44 10.54 9.764 10.06 660,332 -0.42(-4.03%)
Aug 11, 2015 10.45 10.60 10.41 10.48 261,237 -0.06(-0.62%)
Aug 10, 2015 10.76 10.79 10.47 10.54 217,039 -0.18(-1.67%)
Aug 07, 2015 10.76 10.93 10.71 10.72 168,247 -0.02(-0.23%)
Aug 06, 2015 10.98 11.13 10.67 10.75 276,771 -0.24(-2.22%)
Aug 05, 2015 10.61 11.45 10.61 10.99 388,886 +0.38(+3.60%)
Aug 04, 2015 10.88 10.93 10.36 10.61 625,903 +0.07(+0.69%)
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.