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

Ardmore Shipping Corp (NY: ASC )

20.27 -0.07 (-0.32%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 9, 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 31, 2022 8.427 8.865 8.391 8.792 871,477 +0.26(+3.10%)
Aug 30, 2022 9.047 9.047 8.309 8.528 825,319 -0.56(-6.12%)
Aug 29, 2022 8.774 9.221 8.756 9.084 934,335 +0.24(+2.68%)
Aug 26, 2022 8.838 8.865 8.528 8.847 488,819 -0.02(-0.21%)
Aug 25, 2022 8.883 8.883 8.619 8.865 495,879 +0.11(+1.25%)
Aug 24, 2022 8.856 8.874 8.455 8.756 835,263 -0.12(-1.34%)
Aug 23, 2022 9.358 9.385 8.819 8.874 1,046,918 -0.26(-2.80%)
Aug 22, 2022 9.157 9.449 9.084 9.130 1,134,228 +0.06(+0.70%)
Aug 19, 2022 8.838 9.157 8.701 9.066 906,233 +0.13(+1.43%)
Aug 18, 2022 8.883 9.095 8.674 8.938 1,002,765 +0.18(+2.08%)
Aug 17, 2022 8.655 8.929 8.491 8.756 550,421 +0.12(+1.37%)
Aug 16, 2022 8.719 8.801 8.518 8.637 395,831 -0.05(-0.63%)
Aug 15, 2022 8.555 8.724 8.035 8.692 1,010,510 -0.06(-0.73%)
Aug 12, 2022 8.746 8.829 8.537 8.756 558,195 -0.06(-0.72%)
Aug 11, 2022 8.555 8.965 8.546 8.819 792,002 +0.29(+3.42%)
Aug 10, 2022 8.391 8.619 8.003 8.528 1,384,990 +0.02(+0.21%)
Aug 09, 2022 8.035 8.509 7.853 8.509 1,205,785 +0.54(+6.75%)
Aug 08, 2022 7.771 8.108 7.679 7.971 582,745 +0.21(+2.70%)
Aug 05, 2022 7.442 7.889 7.369 7.761 514,947 +0.16(+2.04%)
Aug 04, 2022 7.789 7.844 7.588 7.606 494,658 -0.18(-2.34%)
Aug 03, 2022 8.199 8.199 7.720 7.789 551,797 -0.30(-3.72%)
Aug 02, 2022 7.898 8.145 7.844 8.090 1,216,114 +0.25(+3.14%)
Aug 01, 2022 7.616 7.999 7.570 7.844 1,598,462 +0.41(+5.52%)
Jul 29, 2022 7.743 7.862 7.397 7.433 895,480 -0.18(-2.40%)
Jul 28, 2022 7.761 7.898 7.223 7.616 894,900 -0.14(-1.76%)
Jul 27, 2022 7.871 7.971 7.465 7.752 843,015 +0.01(+0.12%)
Jul 26, 2022 7.488 7.780 7.389 7.743 576,733 +0.38(+5.20%)
Jul 25, 2022 7.187 7.433 7.087 7.360 470,090 +0.22(+3.07%)
Jul 22, 2022 7.497 7.543 7.059 7.141 412,185 -0.36(-4.74%)
Jul 21, 2022 7.488 7.606 7.208 7.497 487,379 -0.01(-0.12%)
Jul 20, 2022 7.278 7.533 7.179 7.506 679,405 +0.22(+3.00%)
Jul 19, 2022 6.694 7.418 6.676 7.287 1,092,696 +0.65(+9.75%)
Jul 18, 2022 6.485 6.731 6.439 6.640 504,412 +0.23(+3.56%)
Jul 15, 2022 6.393 6.466 6.156 6.412 447,260 +0.15(+2.33%)
Jul 14, 2022 6.138 6.275 5.992 6.266 430,068 -0.05(-0.72%)
Jul 13, 2022 5.947 6.375 5.947 6.311 449,671 +0.26(+4.22%)
Jul 12, 2022 6.019 6.129 5.837 6.056 715,616 -0.10(-1.63%)
Jul 11, 2022 6.293 6.330 6.038 6.156 311,317 -0.17(-2.74%)
Jul 08, 2022 6.348 6.357 6.056 6.330 411,995 +0.08(+1.31%)
Jul 07, 2022 6.092 6.389 5.974 6.247 477,191 +0.34(+5.71%)
Jul 06, 2022 6.348 6.439 5.764 5.910 1,158,974 -0.41(-6.49%)
Jul 05, 2022 6.247 6.348 6.120 6.320 678,141 -0.04(-0.57%)
Jul 01, 2022 6.384 6.412 5.992 6.357 704,304 +0.00(+0.00%)
Jun 30, 2022 6.384 6.567 6.293 6.357 631,849 -0.14(-2.11%)
Jun 29, 2022 6.804 6.849 6.412 6.494 642,709 -0.27(-4.04%)
Jun 28, 2022 6.822 6.977 6.685 6.767 620,936 +0.03(+0.41%)
Jun 27, 2022 6.384 6.813 6.302 6.740 967,291 +0.36(+5.57%)
Jun 24, 2022 6.539 6.749 6.293 6.384 5,300,790 -0.10(-1.55%)
Jun 23, 2022 6.776 6.822 6.348 6.485 1,234,975 -0.23(-3.40%)
Jun 22, 2022 6.849 7.032 6.603 6.713 978,241 -0.31(-4.42%)
Jun 21, 2022 6.631 7.205 6.612 7.023 1,194,699 +0.46(+6.94%)
Jun 17, 2022 6.776 6.968 6.530 6.567 1,110,036 -0.35(-5.01%)
Jun 16, 2022 6.913 7.000 6.658 6.913 1,043,306 -0.20(-2.82%)
Jun 15, 2022 6.840 7.232 6.713 7.114 776,081 +0.17(+2.50%)
Jun 14, 2022 6.694 7.144 6.585 6.941 551,497 +0.27(+4.10%)
Jun 13, 2022 6.749 6.804 6.375 6.667 894,886 -0.28(-4.07%)
Jun 10, 2022 6.849 7.077 6.767 6.950 446,323 -0.05(-0.65%)
Jun 09, 2022 7.050 7.169 6.859 6.995 683,678 -0.16(-2.17%)
Jun 08, 2022 7.333 7.342 6.986 7.150 630,810 -0.21(-2.85%)
Jun 07, 2022 7.205 7.388 6.941 7.360 1,461,400 +0.03(+0.37%)
Jun 06, 2022 7.296 7.515 7.237 7.333 1,523,043 +0.26(+3.61%)
Jun 03, 2022 6.913 7.087 6.667 7.077 758,049 +0.13(+1.84%)
Jun 02, 2022 7.041 7.301 6.859 6.950 1,227,509 +0.07(+1.06%)
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.