Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.44 +0.09 (+0.55%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.608 2.627 2.380 2.554 533,966 -0.04(-1.41%)
Oct 29, 2020 2.490 2.608 2.380 2.590 543,293 +0.05(+2.16%)
Oct 28, 2020 2.554 2.608 2.508 2.535 485,214 -0.08(-3.14%)
Oct 27, 2020 2.627 2.680 2.563 2.618 309,392 +0.00(+0.00%)
Oct 26, 2020 2.654 2.668 2.535 2.618 941,509 -0.11(-4.01%)
Oct 23, 2020 2.763 2.800 2.663 2.727 481,337 -0.03(-0.99%)
Oct 22, 2020 2.763 2.800 2.745 2.754 286,439 -0.03(-0.98%)
Oct 21, 2020 2.827 2.827 2.745 2.782 256,378 -0.04(-1.29%)
Oct 20, 2020 2.864 2.909 2.754 2.818 316,514 -0.01(-0.32%)
Oct 19, 2020 2.919 2.955 2.814 2.827 384,556 -0.08(-2.82%)
Oct 16, 2020 2.928 3.046 2.855 2.909 244,067 -0.04(-1.24%)
Oct 15, 2020 2.836 3.001 2.836 2.946 266,773 +0.05(+1.89%)
Oct 14, 2020 2.955 3.062 2.891 2.891 240,587 -0.05(-1.86%)
Oct 13, 2020 3.019 3.055 2.900 2.946 290,292 -0.12(-3.87%)
Oct 12, 2020 3.156 3.156 3.055 3.064 298,101 -0.12(-3.73%)
Oct 09, 2020 3.329 3.354 3.156 3.183 122,910 -0.10(-3.06%)
Oct 08, 2020 3.192 3.311 3.147 3.283 187,069 +0.14(+4.35%)
Oct 07, 2020 3.238 3.238 3.064 3.147 353,070 +0.00(+0.00%)
Oct 06, 2020 3.365 3.438 3.092 3.147 424,800 -0.19(-5.74%)
Oct 05, 2020 3.256 3.384 3.229 3.338 283,852 +0.10(+3.10%)
Oct 02, 2020 3.110 3.261 3.055 3.238 220,713 +0.07(+2.31%)
Oct 01, 2020 3.229 3.238 3.101 3.165 265,953 -0.08(-2.53%)
Sep 30, 2020 2.919 3.320 2.900 3.247 804,680 +0.33(+11.25%)
Sep 29, 2020 2.909 3.088 2.855 2.919 727,876 +0.17(+6.31%)
Sep 28, 2020 2.782 2.800 2.681 2.745 444,035 -0.01(-0.33%)
Sep 25, 2020 2.782 2.845 2.727 2.754 302,178 -0.05(-1.95%)
Sep 24, 2020 2.855 2.900 2.691 2.809 613,751 -0.05(-1.60%)
Sep 23, 2020 3.083 3.128 2.809 2.855 436,931 -0.23(-7.40%)
Sep 22, 2020 3.201 3.210 2.919 3.083 828,079 -0.12(-3.70%)
Sep 21, 2020 3.338 3.356 3.124 3.201 358,186 -0.21(-6.15%)
Sep 18, 2020 3.457 3.457 3.311 3.411 285,732 +0.00(+0.00%)
Sep 17, 2020 3.302 3.429 3.274 3.411 321,852 +0.10(+3.03%)
Sep 16, 2020 3.220 3.365 3.165 3.311 1,197,734 +0.10(+3.13%)
Sep 15, 2020 3.292 3.292 3.192 3.210 329,400 -0.07(-2.22%)
Sep 14, 2020 3.283 3.302 3.238 3.283 890,408 +0.05(+1.41%)
Sep 11, 2020 3.247 3.288 3.220 3.238 995,896 +0.00(+0.00%)
Sep 10, 2020 3.183 3.311 3.174 3.238 466,339 +0.06(+2.01%)
Sep 09, 2020 3.110 3.283 3.110 3.174 337,178 +0.05(+1.46%)
Sep 08, 2020 3.283 3.283 3.110 3.128 441,131 -0.07(-2.28%)
Sep 04, 2020 3.265 3.311 3.147 3.201 484,735 -0.04(-1.13%)
Sep 03, 2020 3.274 3.320 3.149 3.238 313,375 -0.05(-1.39%)
Sep 02, 2020 3.429 3.429 3.256 3.283 356,267 -0.13(-3.74%)
Sep 01, 2020 3.375 3.457 3.338 3.411 230,287 +0.04(+1.08%)
Aug 31, 2020 3.448 3.484 3.375 3.375 276,786 -0.08(-2.37%)
Aug 28, 2020 3.384 3.520 3.365 3.457 278,166 +0.02(+0.53%)
Aug 27, 2020 3.575 3.603 3.402 3.438 476,828 -0.13(-3.58%)
Aug 26, 2020 3.685 3.685 3.543 3.566 295,880 -0.06(-1.76%)
Aug 25, 2020 3.621 3.703 3.593 3.630 215,470 +0.02(+0.51%)
Aug 24, 2020 3.630 3.676 3.493 3.612 343,254 +0.03(+0.76%)
Aug 21, 2020 3.630 3.712 3.575 3.584 309,305 -0.04(-1.01%)
Aug 20, 2020 3.575 3.630 3.539 3.621 321,669 -0.01(-0.25%)
Aug 19, 2020 3.712 3.730 3.566 3.630 379,143 -0.09(-2.45%)
Aug 18, 2020 3.904 3.904 3.712 3.721 177,572 -0.20(-5.12%)
Aug 17, 2020 3.831 3.922 3.767 3.922 181,385 +0.14(+3.61%)
Aug 14, 2020 3.821 3.849 3.730 3.785 297,902 -0.08(-2.12%)
Aug 13, 2020 3.885 3.967 3.849 3.867 196,059 -0.06(-1.62%)
Aug 12, 2020 3.748 3.967 3.719 3.931 310,679 +0.26(+7.21%)
Aug 11, 2020 3.603 3.913 3.603 3.666 478,928 +0.04(+1.00%)
Aug 10, 2020 3.548 3.676 3.520 3.630 330,686 +0.08(+2.31%)
Aug 07, 2020 3.584 3.603 3.466 3.548 464,342 -0.03(-0.77%)
Aug 06, 2020 3.730 3.730 3.539 3.575 354,232 -0.16(-4.16%)
Aug 05, 2020 3.739 3.758 3.648 3.730 323,637 +0.04(+0.99%)
Aug 04, 2020 3.648 3.776 3.621 3.694 243,667 +0.04(+1.00%)
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.