Ardmore Shipping Corp (NY: ASC )

4.290 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 4.020 4.347 4.010 4.290 671,313 +0.41(+10.57%)
Oct 15, 2021 3.780 3.960 3.710 3.880 362,945 +0.16(+4.30%)
Oct 14, 2021 3.760 3.760 3.680 3.720 191,066 +0.04(+1.09%)
Oct 13, 2021 3.760 3.790 3.630 3.680 157,451 -0.07(-1.87%)
Oct 12, 2021 3.960 3.960 3.710 3.750 246,397 -0.19(-4.82%)
Oct 11, 2021 3.990 4.028 3.850 3.940 274,699 +0.00(+0.00%)
Oct 08, 2021 3.800 3.990 3.800 3.940 352,444 +0.20(+5.35%)
Oct 07, 2021 3.890 3.955 3.740 3.740 166,311 -0.13(-3.36%)
Oct 06, 2021 4.010 4.030 3.855 3.870 188,565 -0.20(-4.91%)
Oct 05, 2021 4.180 4.220 4.030 4.070 221,023 -0.09(-2.16%)
Oct 04, 2021 4.260 4.280 4.125 4.160 378,223 -0.09(-2.12%)
Oct 01, 2021 4.180 4.300 4.100 4.250 378,363 +0.10(+2.41%)
Sep 30, 2021 4.030 4.160 3.960 4.150 347,851 +0.12(+2.98%)
Sep 29, 2021 4.050 4.200 3.918 4.030 423,534 -0.09(-2.18%)
Sep 28, 2021 4.080 4.150 3.972 4.120 297,035 +0.08(+1.98%)
Sep 27, 2021 3.800 4.090 3.775 4.040 1,314,056 +0.30(+8.02%)
Sep 24, 2021 3.500 3.779 3.500 3.740 377,588 +0.19(+5.35%)
Sep 23, 2021 3.590 3.590 3.490 3.550 155,092 +0.01(+0.28%)
Sep 22, 2021 3.490 3.580 3.470 3.540 149,344 +0.09(+2.61%)
Sep 21, 2021 3.360 3.470 3.320 3.450 179,198 +0.15(+4.55%)
Sep 20, 2021 3.300 3.340 3.220 3.300 233,741 -0.11(-3.23%)
Sep 17, 2021 3.350 3.450 3.350 3.410 84,995 +0.03(+0.89%)
Sep 16, 2021 3.480 3.490 3.370 3.380 152,297 -0.11(-3.15%)
Sep 15, 2021 3.440 3.520 3.440 3.490 201,388 +0.06(+1.75%)
Sep 14, 2021 3.550 3.550 3.400 3.430 165,987 -0.10(-2.83%)
Sep 13, 2021 3.560 3.600 3.480 3.530 229,860 +0.01(+0.28%)
Sep 10, 2021 3.730 3.740 3.500 3.520 159,969 -0.15(-4.09%)
Sep 09, 2021 3.600 3.680 3.510 3.670 359,726 +0.13(+3.67%)
Sep 08, 2021 3.680 3.700 3.520 3.540 311,358 -0.13(-3.54%)
Sep 07, 2021 3.620 3.690 3.620 3.670 275,847 +0.02(+0.55%)
Sep 03, 2021 3.600 3.650 3.510 3.650 321,005 +0.04(+1.11%)
Sep 02, 2021 3.630 3.650 3.520 3.610 413,948 -0.02(-0.55%)
Sep 01, 2021 3.460 3.650 3.450 3.630 516,309 +0.14(+4.01%)
Aug 31, 2021 3.480 3.490 3.410 3.490 96,793 +0.01(+0.29%)
Aug 30, 2021 3.410 3.510 3.340 3.480 222,247 +0.08(+2.35%)
Aug 27, 2021 3.240 3.410 3.230 3.400 312,350 +0.16(+4.94%)
Aug 26, 2021 3.300 3.380 3.190 3.240 185,078 -0.05(-1.52%)
Aug 25, 2021 3.260 3.335 3.228 3.290 270,336 +0.03(+0.92%)
Aug 24, 2021 3.270 3.290 3.230 3.260 172,004 +0.05(+1.56%)
Aug 23, 2021 3.240 3.268 3.200 3.210 103,814 +0.06(+1.90%)
Aug 20, 2021 3.200 3.220 3.070 3.150 483,579 -0.01(-0.32%)
Aug 19, 2021 3.250 3.252 3.080 3.160 361,229 -0.03(-0.94%)
Aug 18, 2021 3.230 3.274 3.170 3.190 83,337 -0.02(-0.62%)
Aug 17, 2021 3.250 3.270 3.160 3.210 129,980 +0.00(+0.00%)
Aug 16, 2021 3.200 3.250 3.170 3.210 127,239 -0.01(-0.31%)
Aug 13, 2021 3.300 3.389 3.200 3.220 108,523 -0.08(-2.42%)
Aug 12, 2021 3.400 3.420 3.300 3.300 105,993 -0.15(-4.35%)
Aug 11, 2021 3.290 3.460 3.290 3.450 147,664 +0.13(+3.92%)
Aug 10, 2021 3.240 3.340 3.160 3.320 133,638 +0.12(+3.75%)
Aug 09, 2021 3.350 3.385 3.200 3.200 225,528 -0.14(-4.19%)
Aug 06, 2021 3.290 3.350 3.230 3.340 119,978 +0.09(+2.77%)
Aug 05, 2021 3.260 3.340 3.230 3.250 145,985 +0.02(+0.62%)
Aug 04, 2021 3.400 3.400 3.230 3.230 280,601 -0.19(-5.56%)
Aug 03, 2021 3.500 3.510 3.410 3.420 324,901 -0.08(-2.29%)
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.