Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.60 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.597 5.733 5.524 5.651 556,295 +0.07(+1.30%)
Aug 29, 2019 5.434 5.606 5.434 5.579 194,621 +0.21(+3.88%)
Aug 28, 2019 5.379 5.506 5.334 5.370 205,802 -0.02(-0.34%)
Aug 27, 2019 5.379 5.416 5.307 5.389 219,535 +0.05(+1.02%)
Aug 26, 2019 5.398 5.416 5.316 5.334 170,936 -0.01(-0.17%)
Aug 23, 2019 5.533 5.615 5.284 5.343 192,351 -0.21(-3.75%)
Aug 22, 2019 5.669 5.705 5.506 5.552 331,826 -0.05(-0.97%)
Aug 21, 2019 5.660 5.760 5.570 5.606 265,852 +0.05(+0.81%)
Aug 20, 2019 5.461 5.624 5.461 5.561 221,736 +0.05(+0.99%)
Aug 19, 2019 5.407 5.561 5.389 5.506 124,625 +0.21(+3.93%)
Aug 16, 2019 5.189 5.379 5.189 5.298 167,065 +0.14(+2.63%)
Aug 15, 2019 5.316 5.344 5.017 5.162 350,290 -0.15(-2.90%)
Aug 14, 2019 5.370 5.416 5.280 5.316 173,167 -0.19(-3.45%)
Aug 13, 2019 5.425 5.687 5.407 5.506 280,013 +0.04(+0.66%)
Aug 12, 2019 5.524 5.542 5.379 5.470 247,931 +0.00(+0.00%)
Aug 09, 2019 5.742 5.742 5.425 5.470 387,794 -0.29(-5.03%)
Aug 08, 2019 5.823 5.859 5.696 5.760 270,736 -0.01(-0.16%)
Aug 07, 2019 5.869 5.923 5.724 5.769 265,513 -0.19(-3.19%)
Aug 06, 2019 6.004 6.095 5.883 5.959 235,260 +0.02(+0.30%)
Aug 05, 2019 6.113 6.122 5.841 5.941 248,109 -0.33(-5.20%)
Aug 02, 2019 6.222 6.303 5.995 6.267 266,884 +0.02(+0.29%)
Aug 01, 2019 6.611 6.693 6.204 6.249 344,096 -0.40(-5.99%)
Jul 31, 2019 6.602 6.819 6.412 6.647 314,654 +0.05(+0.69%)
Jul 30, 2019 6.602 6.756 6.466 6.602 285,372 -0.09(-1.35%)
Jul 29, 2019 6.955 7.010 6.611 6.693 219,217 -0.25(-3.65%)
Jul 26, 2019 6.838 6.991 6.738 6.946 209,797 +0.13(+1.86%)
Jul 25, 2019 7.001 7.005 6.711 6.819 228,170 -0.14(-2.08%)
Jul 24, 2019 6.865 6.964 6.865 6.964 245,916 +0.07(+1.05%)
Jul 23, 2019 7.055 7.109 6.883 6.892 145,385 -0.18(-2.56%)
Jul 22, 2019 7.118 7.136 7.010 7.073 172,537 -0.03(-0.38%)
Jul 19, 2019 7.055 7.191 7.050 7.100 270,197 +0.05(+0.64%)
Jul 18, 2019 7.272 7.285 7.046 7.055 273,931 -0.25(-3.47%)
Jul 17, 2019 7.490 7.494 7.277 7.308 158,921 -0.16(-2.18%)
Jul 16, 2019 7.481 7.580 7.440 7.471 323,055 -0.01(-0.12%)
Jul 15, 2019 7.825 7.834 7.381 7.481 271,842 -0.33(-4.18%)
Jul 12, 2019 7.770 7.888 7.743 7.807 128,639 -0.03(-0.35%)
Jul 11, 2019 7.798 7.852 7.743 7.834 170,310 +0.07(+0.93%)
Jul 10, 2019 7.843 7.888 7.657 7.761 174,576 -0.01(-0.12%)
Jul 09, 2019 7.725 7.770 7.648 7.770 316,985 +0.01(+0.12%)
Jul 08, 2019 7.779 7.942 7.734 7.761 248,374 -0.03(-0.35%)
Jul 05, 2019 7.535 7.852 7.535 7.788 215,318 +0.24(+3.12%)
Jul 03, 2019 7.634 7.634 7.499 7.553 114,836 -0.05(-0.60%)
Jul 02, 2019 7.644 7.644 7.345 7.598 366,535 -0.03(-0.36%)
Jul 01, 2019 7.426 7.662 7.372 7.625 461,981 +0.24(+3.31%)
Jun 28, 2019 6.566 7.435 6.566 7.381 1,194,412 +0.82(+12.41%)
Jun 27, 2019 6.430 6.638 6.430 6.566 231,359 +0.14(+2.26%)
Jun 26, 2019 6.122 6.539 6.122 6.421 240,814 +0.34(+5.51%)
Jun 25, 2019 5.724 6.167 5.651 6.086 348,783 +0.36(+6.33%)
Jun 24, 2019 5.823 5.887 5.669 5.724 351,608 -0.13(-2.17%)
Jun 21, 2019 5.832 5.932 5.769 5.850 341,749 -0.01(-0.15%)
Jun 20, 2019 5.968 6.022 5.841 5.859 320,915 +0.00(+0.00%)
Jun 19, 2019 5.923 5.950 5.814 5.859 139,457 -0.06(-1.07%)
Jun 18, 2019 5.878 6.013 5.859 5.923 286,751 +0.07(+1.24%)
Jun 17, 2019 5.733 5.878 5.724 5.850 274,472 +0.08(+1.41%)
Jun 14, 2019 5.787 5.869 5.716 5.769 152,821 -0.01(-0.16%)
Jun 13, 2019 5.624 5.814 5.624 5.778 299,114 +0.20(+3.57%)
Jun 12, 2019 6.004 6.004 5.497 5.579 220,000 -0.43(-7.09%)
Jun 11, 2019 6.086 6.149 5.968 6.004 140,144 -0.04(-0.60%)
Jun 10, 2019 6.222 6.240 6.022 6.041 125,787 -0.18(-2.91%)
Jun 07, 2019 6.113 6.321 6.099 6.222 135,926 +0.11(+1.78%)
Jun 06, 2019 6.113 6.204 6.032 6.113 120,764 +0.01(+0.15%)
Jun 05, 2019 6.276 6.276 6.068 6.104 83,805 -0.16(-2.60%)
Jun 04, 2019 6.339 6.439 6.240 6.267 164,880 -0.07(-1.14%)
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.