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

Ardmore Shipping Corp (NY: ASC )

20.34 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jan 31, 2019 5.099 5.180 5.049 5.135 130,013 +0.07(+1.43%)
Jan 30, 2019 4.990 5.117 4.929 5.062 79,025 +0.10(+2.01%)
Jan 29, 2019 5.117 5.135 4.881 4.963 125,898 -0.13(-2.49%)
Jan 28, 2019 5.090 5.307 4.999 5.090 167,842 -0.05(-1.06%)
Jan 25, 2019 5.117 5.262 5.072 5.144 72,435 +0.06(+1.25%)
Jan 24, 2019 5.008 5.117 4.863 5.081 167,460 +0.05(+1.08%)
Jan 23, 2019 5.008 5.153 4.967 5.026 234,322 +0.00(+0.00%)
Jan 22, 2019 4.918 5.090 4.809 5.026 280,213 +0.05(+0.91%)
Jan 18, 2019 4.456 5.108 4.438 4.981 304,427 +0.53(+11.79%)
Jan 17, 2019 4.338 4.483 4.329 4.456 137,082 +0.09(+2.07%)
Jan 16, 2019 4.247 4.474 4.243 4.365 147,153 +0.12(+2.77%)
Jan 15, 2019 4.311 4.515 4.220 4.247 118,588 -0.10(-2.29%)
Jan 14, 2019 4.619 4.664 4.338 4.347 142,522 -0.34(-7.34%)
Jan 11, 2019 4.736 4.736 4.456 4.691 179,211 +0.02(+0.39%)
Jan 10, 2019 4.619 4.800 4.583 4.673 115,323 -0.14(-2.82%)
Jan 09, 2019 4.927 4.927 4.708 4.809 125,381 -0.04(-0.75%)
Jan 08, 2019 4.909 4.909 4.764 4.845 160,568 +0.04(+0.75%)
Jan 07, 2019 4.682 4.927 4.664 4.809 218,566 +0.17(+3.71%)
Jan 04, 2019 4.537 4.669 4.510 4.637 160,660 +0.20(+4.49%)
Jan 03, 2019 4.220 4.646 4.175 4.438 192,848 +0.24(+5.60%)
Jan 02, 2019 4.157 4.220 4.084 4.202 276,235 -0.03(-0.64%)
Dec 31, 2018 4.093 4.266 4.066 4.229 255,953 +0.17(+4.24%)
Dec 28, 2018 4.121 4.175 3.822 4.057 672,567 -0.10(-2.40%)
Dec 27, 2018 4.365 4.392 4.075 4.157 459,405 -0.24(-5.56%)
Dec 26, 2018 4.320 4.483 4.266 4.401 164,440 +0.10(+2.32%)
Dec 24, 2018 4.238 4.447 4.175 4.302 131,289 +0.06(+1.50%)
Dec 21, 2018 4.537 4.682 4.238 4.238 475,136 -0.31(-6.77%)
Dec 20, 2018 4.682 4.827 4.501 4.546 270,901 -0.17(-3.65%)
Dec 19, 2018 4.890 5.026 4.682 4.718 525,947 -0.18(-3.70%)
Dec 18, 2018 5.072 5.072 4.863 4.899 376,120 -0.14(-2.87%)
Dec 17, 2018 5.171 5.207 5.017 5.044 424,757 -0.13(-2.45%)
Dec 14, 2018 5.361 5.443 5.153 5.171 196,657 -0.25(-4.67%)
Dec 13, 2018 5.597 5.642 5.416 5.425 361,882 -0.16(-2.92%)
Dec 12, 2018 5.660 5.805 5.570 5.588 153,833 -0.02(-0.32%)
Dec 11, 2018 5.669 5.733 5.552 5.606 203,022 +0.04(+0.65%)
Dec 10, 2018 5.524 5.705 5.452 5.570 171,077 +0.02(+0.33%)
Dec 07, 2018 5.633 5.705 5.452 5.552 288,306 +0.01(+0.16%)
Dec 06, 2018 5.561 5.705 5.479 5.542 202,918 -0.13(-2.24%)
Dec 04, 2018 5.724 5.995 5.633 5.669 416,393 -0.05(-0.95%)
Dec 03, 2018 5.434 5.760 5.325 5.724 370,103 +0.39(+7.30%)
Nov 30, 2018 5.226 5.379 5.108 5.334 341,087 +0.10(+1.90%)
Nov 29, 2018 5.262 5.325 5.207 5.235 257,696 -0.05(-1.03%)
Nov 28, 2018 5.162 5.389 5.053 5.289 263,703 +0.14(+2.82%)
Nov 27, 2018 5.144 5.289 5.126 5.144 343,436 -0.04(-0.70%)
Nov 26, 2018 5.117 5.235 4.963 5.180 316,211 +0.10(+1.96%)
Nov 23, 2018 5.008 5.153 4.972 5.081 68,349 +0.00(+0.00%)
Nov 21, 2018 5.081 5.081 5.081 0 +0.24(+5.06%)
Nov 20, 2018 5.244 5.244 4.803 4.836 525,895 -0.51(-9.49%)
Nov 19, 2018 5.651 5.687 5.262 5.343 224,118 -0.32(-5.60%)
Nov 16, 2018 5.624 5.687 5.542 5.660 141,558 +0.04(+0.64%)
Nov 15, 2018 5.660 5.696 5.443 5.624 255,893 -0.07(-1.27%)
Nov 14, 2018 5.715 5.805 5.660 5.696 167,646 +0.05(+0.96%)
Nov 13, 2018 6.249 6.330 5.624 5.642 191,876 -0.61(-9.71%)
Nov 12, 2018 6.512 6.557 6.167 6.249 591,876 -0.27(-4.17%)
Nov 09, 2018 6.430 6.602 6.303 6.521 270,418 +0.05(+0.70%)
Nov 08, 2018 6.376 6.575 6.276 6.475 404,910 +0.05(+0.70%)
Nov 07, 2018 6.158 6.593 6.158 6.430 571,337 +0.01(+0.14%)
Nov 06, 2018 6.294 6.448 6.294 6.421 270,037 +0.14(+2.16%)
Nov 05, 2018 6.484 6.593 6.249 6.285 242,684 -0.06(-1.00%)
Nov 02, 2018 6.195 6.439 5.905 6.348 177,555 +0.24(+4.01%)
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.