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

Ardmore Shipping Corp (NY: ASC )

16.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2018 6.059 6.095 5.850 5.850 102,634 -0.24(-3.87%)
Oct 30, 2018 6.059 6.140 5.968 6.086 218,448 +0.03(+0.45%)
Oct 29, 2018 5.959 6.158 5.841 6.059 162,389 +0.15(+2.61%)
Oct 26, 2018 5.624 5.986 5.615 5.905 273,399 +0.14(+2.35%)
Oct 25, 2018 5.760 5.923 5.687 5.769 150,588 +0.12(+2.08%)
Oct 24, 2018 5.905 6.050 5.651 5.651 91,753 -0.27(-4.59%)
Oct 23, 2018 6.013 6.104 5.914 5.923 164,288 -0.16(-2.68%)
Oct 22, 2018 6.149 6.258 5.905 6.086 249,044 -0.09(-1.47%)
Oct 19, 2018 6.204 6.339 6.013 6.176 143,766 -0.14(-2.29%)
Oct 18, 2018 6.530 6.557 6.303 6.321 118,579 -0.22(-3.32%)
Oct 17, 2018 6.430 6.548 6.385 6.539 110,638 +0.06(+0.98%)
Oct 16, 2018 6.222 6.512 6.140 6.475 252,242 +0.24(+3.77%)
Oct 15, 2018 6.213 6.267 6.140 6.240 96,415 +0.05(+0.88%)
Oct 12, 2018 6.113 6.249 5.995 6.185 105,009 +0.15(+2.55%)
Oct 11, 2018 5.932 6.131 5.887 6.032 110,061 +0.05(+0.76%)
Oct 10, 2018 6.122 6.195 5.950 5.986 152,813 -0.19(-3.08%)
Oct 09, 2018 6.367 6.466 6.167 6.176 118,810 -0.19(-2.99%)
Oct 08, 2018 6.204 6.466 6.149 6.367 107,171 +0.17(+2.78%)
Oct 05, 2018 6.303 6.303 6.032 6.195 90,102 -0.09(-1.44%)
Oct 04, 2018 6.530 6.602 6.267 6.285 121,221 -0.27(-4.14%)
Oct 03, 2018 6.430 6.611 6.394 6.557 133,023 +0.14(+2.26%)
Oct 02, 2018 5.986 6.439 5.986 6.412 157,007 +0.40(+6.63%)
Oct 01, 2018 5.950 6.104 5.950 6.013 184,668 +0.13(+2.15%)
Sep 28, 2018 5.887 5.977 5.592 5.887 297,581 +0.05(+0.78%)
Sep 27, 2018 6.022 6.068 5.796 5.841 126,382 -0.18(-3.01%)
Sep 26, 2018 6.158 6.204 5.977 6.022 158,813 -0.14(-2.21%)
Sep 25, 2018 6.566 6.566 6.158 6.158 305,800 -0.09(-1.45%)
Sep 24, 2018 6.249 6.407 6.158 6.249 122,243 -0.05(-0.72%)
Sep 21, 2018 6.158 6.294 6.158 6.294 313,813 +0.09(+1.46%)
Sep 20, 2018 6.249 6.339 6.158 6.204 100,347 -0.05(-0.72%)
Sep 19, 2018 6.204 6.498 6.136 6.249 258,296 +0.09(+1.47%)
Sep 18, 2018 5.887 6.204 5.841 6.158 339,933 +0.32(+5.43%)
Sep 17, 2018 5.887 5.887 5.796 5.841 86,490 +0.00(+0.00%)
Sep 14, 2018 5.932 6.022 5.796 5.841 103,573 -0.14(-2.27%)
Sep 13, 2018 5.977 6.022 5.796 5.977 278,226 +0.00(+0.00%)
Sep 12, 2018 6.113 6.113 5.977 5.977 250,548 -0.14(-2.22%)
Sep 11, 2018 6.113 6.204 5.986 6.113 273,164 -0.05(-0.74%)
Sep 10, 2018 6.204 6.204 6.113 6.158 72,810 +0.00(+0.00%)
Sep 07, 2018 6.068 6.158 6.045 6.158 58,301 +0.05(+0.74%)
Sep 06, 2018 6.249 6.339 6.022 6.113 67,302 -0.18(-2.88%)
Sep 05, 2018 6.249 6.385 6.158 6.294 67,263 +0.05(+0.72%)
Sep 04, 2018 6.339 6.385 6.204 6.249 167,022 -0.09(-1.43%)
Aug 31, 2018 6.339 6.339 6.339 0 +0.14(+2.19%)
Aug 30, 2018 6.385 6.475 6.158 6.204 143,809 -0.23(-3.52%)
Aug 29, 2018 6.158 6.543 6.158 6.430 149,994 +0.27(+4.41%)
Aug 28, 2018 6.158 6.294 6.113 6.158 172,192 +0.00(+0.00%)
Aug 27, 2018 6.312 6.339 6.158 6.158 35,647 -0.14(-2.16%)
Aug 24, 2018 6.294 6.430 6.249 6.294 73,760 +0.00(+0.00%)
Aug 23, 2018 6.294 6.407 6.213 6.294 88,614 +0.00(+0.00%)
Aug 22, 2018 6.022 6.339 6.022 6.294 102,170 +0.27(+4.51%)
Aug 21, 2018 5.977 6.113 5.977 6.022 145,415 +0.05(+0.76%)
Aug 20, 2018 5.887 6.022 5.887 5.977 83,471 +0.09(+1.54%)
Aug 17, 2018 5.887 5.977 5.887 5.887 147,631 -0.05(-0.76%)
Aug 16, 2018 5.887 5.977 5.887 5.932 52,841 +0.05(+0.77%)
Aug 15, 2018 5.887 5.932 5.796 5.887 194,079 +0.00(+0.00%)
Aug 14, 2018 5.887 5.977 5.887 5.887 202,152 +0.00(+0.00%)
Aug 13, 2018 6.022 6.062 5.887 5.887 215,448 -0.14(-2.26%)
Aug 10, 2018 5.887 6.068 5.796 6.022 188,707 +0.09(+1.53%)
Aug 09, 2018 5.887 6.068 5.796 5.932 245,540 +0.09(+1.55%)
Aug 08, 2018 5.841 5.932 5.796 5.841 95,858 +0.00(+0.00%)
Aug 07, 2018 5.977 5.977 5.796 5.841 202,102 -0.14(-2.27%)
Aug 06, 2018 6.158 6.249 5.932 5.977 161,553 -0.18(-2.94%)
Aug 03, 2018 6.113 6.204 6.113 6.158 126,209 +0.00(+0.00%)
Aug 02, 2018 6.068 6.204 5.977 6.158 234,315 +0.14(+2.26%)
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.