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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 3.442 3.525 3.086 3.351 559,407 -0.14(-3.93%)
Nov 29, 2021 3.589 3.643 3.442 3.488 562,795 +0.01(+0.26%)
Nov 26, 2021 3.424 3.543 3.388 3.479 182,086 -0.21(-5.69%)
Nov 24, 2021 3.497 3.707 3.470 3.689 139,168 +0.17(+4.94%)
Nov 23, 2021 3.598 3.643 3.470 3.515 186,849 -0.07(-2.04%)
Nov 22, 2021 3.543 3.652 3.515 3.589 131,146 +0.05(+1.29%)
Nov 19, 2021 3.616 3.634 3.506 3.543 200,954 -0.07(-2.02%)
Nov 18, 2021 3.680 3.616 3.570 3.616 191,456 -0.06(-1.74%)
Nov 17, 2021 3.662 3.735 3.589 3.680 102,235 +0.00(+0.00%)
Nov 16, 2021 3.716 3.725 3.579 3.680 270,449 -0.05(-1.23%)
Nov 15, 2021 3.771 3.789 3.625 3.725 119,224 -0.06(-1.69%)
Nov 12, 2021 3.735 3.835 3.735 3.789 66,807 +0.03(+0.73%)
Nov 11, 2021 3.552 3.853 3.552 3.762 205,931 +0.18(+5.10%)
Nov 10, 2021 3.652 3.579 255,412 -0.16(-4.39%)
Nov 09, 2021 3.716 3.799 3.602 3.744 116,684 +0.02(+0.49%)
Nov 08, 2021 3.762 3.872 3.725 3.725 137,296 -0.04(-0.97%)
Nov 05, 2021 3.817 3.819 3.707 3.762 59,741 -0.05(-1.44%)
Nov 04, 2021 3.935 3.935 3.789 3.817 85,261 -0.08(-2.11%)
Nov 03, 2021 3.780 3.945 3.762 3.899 98,397 +0.09(+2.40%)
Nov 02, 2021 3.954 3.954 3.789 3.808 127,368 -0.16(-4.14%)
Nov 01, 2021 3.662 3.972 3.625 3.972 203,999 +0.35(+9.57%)
Oct 29, 2021 3.671 3.753 3.602 3.625 106,793 -0.05(-1.49%)
Oct 28, 2021 3.725 3.753 3.671 3.680 150,189 +0.01(+0.25%)
Oct 27, 2021 3.607 3.707 3.589 3.671 200,512 +0.06(+1.77%)
Oct 26, 2021 3.561 3.607 218,572 -0.11(-2.95%)
Oct 25, 2021 3.707 3.835 3.652 3.716 197,233 +0.01(+0.25%)
Oct 22, 2021 3.616 3.835 3.616 3.707 296,753 +0.11(+3.05%)
Oct 21, 2021 3.817 3.853 3.552 3.598 288,099 -0.26(-6.64%)
Oct 20, 2021 4.018 4.018 3.808 3.853 273,487 -0.12(-2.99%)
Oct 19, 2021 4.009 4.009 3.908 3.972 436,513 +0.05(+1.40%)
Oct 18, 2021 3.671 3.969 3.662 3.917 735,197 +0.37(+10.57%)
Oct 15, 2021 3.452 3.616 3.388 3.543 397,483 +0.15(+4.30%)
Oct 14, 2021 3.433 3.433 3.360 3.397 209,248 +0.04(+1.09%)
Oct 13, 2021 3.433 3.461 3.315 3.360 172,434 -0.06(-1.87%)
Oct 12, 2021 3.616 3.616 3.388 3.424 269,844 -0.17(-4.82%)
Oct 11, 2021 3.643 3.678 3.515 3.598 300,840 +0.00(+0.00%)
Oct 08, 2021 3.470 3.643 3.470 3.598 385,983 +0.18(+5.35%)
Oct 07, 2021 3.552 3.611 3.415 3.415 182,137 -0.12(-3.36%)
Oct 06, 2021 3.662 3.680 3.520 3.534 206,509 -0.18(-4.91%)
Oct 05, 2021 3.817 3.853 3.680 3.716 242,056 -0.08(-2.16%)
Oct 04, 2021 3.890 3.908 3.767 3.799 414,215 -0.08(-2.12%)
Oct 01, 2021 3.817 3.926 3.744 3.881 414,369 +0.09(+2.41%)
Sep 30, 2021 3.680 3.799 3.616 3.789 380,953 +0.11(+2.98%)
Sep 29, 2021 3.698 3.835 3.577 3.680 463,838 -0.08(-2.18%)
Sep 28, 2021 3.725 3.789 3.627 3.762 325,301 +0.07(+1.98%)
Sep 27, 2021 3.470 3.735 3.447 3.689 1,439,105 +0.27(+8.02%)
Sep 24, 2021 3.196 3.451 3.196 3.415 413,520 +0.17(+5.35%)
Sep 23, 2021 3.278 3.278 3.187 3.242 169,851 +0.01(+0.28%)
Sep 22, 2021 3.187 3.269 3.169 3.232 163,556 +0.08(+2.61%)
Sep 21, 2021 3.068 3.168 3.032 3.150 196,251 +0.14(+4.55%)
Sep 20, 2021 3.013 3.050 2.940 3.013 255,984 -0.10(-3.23%)
Sep 17, 2021 3.059 3.150 3.059 3.114 93,083 +0.03(+0.89%)
Sep 16, 2021 3.178 3.187 3.077 3.086 166,790 -0.10(-3.15%)
Sep 15, 2021 3.141 3.214 3.141 3.187 220,552 +0.05(+1.75%)
Sep 14, 2021 3.242 3.242 3.105 3.132 181,782 -0.09(-2.83%)
Sep 13, 2021 3.251 3.287 3.178 3.223 251,734 +0.01(+0.28%)
Sep 10, 2021 3.406 3.415 3.196 3.214 175,192 -0.14(-4.09%)
Sep 09, 2021 3.287 3.360 3.205 3.351 393,958 +0.12(+3.67%)
Sep 08, 2021 3.360 3.378 3.214 3.232 340,987 -0.12(-3.54%)
Sep 07, 2021 3.305 3.369 3.305 3.351 302,097 +0.02(+0.55%)
Sep 03, 2021 3.287 3.333 3.205 3.333 351,552 +0.04(+1.11%)
Sep 02, 2021 3.315 3.333 3.214 3.296 453,340 -0.02(-0.55%)
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.