Skip to main content

Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.435 7.435 7.037 7.236 470,993 -0.21(-2.80%)
Oct 30, 2019 7.580 7.644 7.417 7.444 295,333 -0.20(-2.61%)
Oct 29, 2019 7.770 7.852 7.580 7.644 248,132 -0.19(-2.43%)
Oct 28, 2019 7.707 7.915 7.707 7.834 179,211 +0.11(+1.41%)
Oct 25, 2019 7.924 7.942 7.707 7.725 300,231 -0.15(-1.95%)
Oct 24, 2019 8.051 8.187 7.802 7.879 388,896 -0.09(-1.14%)
Oct 23, 2019 7.725 8.051 7.662 7.970 278,888 +0.31(+4.02%)
Oct 22, 2019 7.707 7.861 7.598 7.662 382,388 -0.05(-0.59%)
Oct 21, 2019 8.105 8.105 7.666 7.707 434,253 -0.37(-4.60%)
Oct 18, 2019 8.060 8.196 7.942 8.078 303,654 +0.03(+0.34%)
Oct 17, 2019 8.468 8.540 7.997 8.051 613,910 -0.54(-6.32%)
Oct 16, 2019 8.151 8.866 8.114 8.594 677,849 +0.33(+3.94%)
Oct 15, 2019 8.332 8.377 7.888 8.268 795,070 -0.08(-0.98%)
Oct 14, 2019 7.897 8.413 7.843 8.350 418,347 +0.45(+5.73%)
Oct 11, 2019 7.770 8.105 7.725 7.897 588,096 +0.27(+3.56%)
Oct 10, 2019 7.426 7.644 7.426 7.625 433,114 +0.05(+0.60%)
Oct 09, 2019 7.562 7.807 7.399 7.580 421,972 -0.01(-0.12%)
Oct 08, 2019 7.354 7.707 7.299 7.589 452,625 +0.24(+3.20%)
Oct 07, 2019 6.973 7.499 6.946 7.354 511,795 +0.46(+6.70%)
Oct 04, 2019 6.421 6.901 6.421 6.892 264,566 +0.45(+7.03%)
Oct 03, 2019 6.176 6.466 6.176 6.439 265,111 +0.23(+3.64%)
Oct 02, 2019 6.086 6.213 5.986 6.213 146,515 +0.09(+1.48%)
Oct 01, 2019 6.140 6.385 6.113 6.122 188,631 +0.06(+1.05%)
Sep 30, 2019 6.249 6.340 6.022 6.059 235,686 -0.15(-2.48%)
Sep 27, 2019 6.231 6.358 6.208 6.213 111,192 -0.06(-1.01%)
Sep 26, 2019 6.059 6.339 6.044 6.276 329,051 +0.38(+6.45%)
Sep 25, 2019 5.841 5.977 5.733 5.896 283,638 +0.05(+0.77%)
Sep 24, 2019 6.086 6.104 5.823 5.850 205,767 -0.28(-4.58%)
Sep 23, 2019 6.022 6.256 6.022 6.131 170,399 +0.05(+0.74%)
Sep 20, 2019 6.086 6.195 6.013 6.086 271,853 -0.02(-0.30%)
Sep 19, 2019 6.249 6.450 6.095 6.104 306,725 -0.13(-2.03%)
Sep 18, 2019 6.158 6.330 6.131 6.231 204,293 +0.04(+0.58%)
Sep 17, 2019 6.430 6.448 6.122 6.195 377,425 -0.30(-4.60%)
Sep 16, 2019 6.973 7.019 6.448 6.493 420,336 -0.43(-6.27%)
Sep 13, 2019 6.702 6.955 6.666 6.928 395,855 +0.30(+4.51%)
Sep 12, 2019 6.421 6.702 6.358 6.629 241,289 +0.11(+1.67%)
Sep 11, 2019 6.231 6.539 6.158 6.521 224,967 +0.31(+4.96%)
Sep 10, 2019 5.986 6.358 5.984 6.213 258,892 +0.25(+4.26%)
Sep 09, 2019 5.887 6.050 5.832 5.959 289,187 +0.22(+3.79%)
Sep 06, 2019 5.724 5.869 5.724 5.742 144,318 +0.01(+0.16%)
Sep 05, 2019 5.669 5.896 5.651 5.733 245,725 +0.15(+2.76%)
Sep 04, 2019 5.660 5.678 5.552 5.579 161,337 +0.01(+0.16%)
Sep 03, 2019 5.542 5.665 5.461 5.570 266,571 -0.08(-1.44%)
Aug 30, 2019 5.597 5.733 5.524 5.651 556,295 +0.07(+1.30%)
Aug 29, 2019 5.434 5.606 5.434 5.579 194,621 +0.21(+3.88%)
Aug 28, 2019 5.379 5.506 5.334 5.370 205,802 -0.02(-0.34%)
Aug 27, 2019 5.379 5.416 5.307 5.389 219,535 +0.05(+1.02%)
Aug 26, 2019 5.398 5.416 5.316 5.334 170,936 -0.01(-0.17%)
Aug 23, 2019 5.533 5.615 5.284 5.343 192,351 -0.21(-3.75%)
Aug 22, 2019 5.669 5.705 5.506 5.552 331,826 -0.05(-0.97%)
Aug 21, 2019 5.660 5.760 5.570 5.606 265,852 +0.05(+0.81%)
Aug 20, 2019 5.461 5.624 5.461 5.561 221,736 +0.05(+0.99%)
Aug 19, 2019 5.407 5.561 5.389 5.506 124,625 +0.21(+3.93%)
Aug 16, 2019 5.189 5.379 5.189 5.298 167,065 +0.14(+2.63%)
Aug 15, 2019 5.316 5.344 5.017 5.162 350,290 -0.15(-2.90%)
Aug 14, 2019 5.370 5.416 5.280 5.316 173,167 -0.19(-3.45%)
Aug 13, 2019 5.425 5.687 5.407 5.506 280,013 +0.04(+0.66%)
Aug 12, 2019 5.524 5.542 5.379 5.470 247,931 +0.00(+0.00%)
Aug 09, 2019 5.742 5.742 5.425 5.470 387,794 -0.29(-5.03%)
Aug 08, 2019 5.823 5.859 5.696 5.760 270,736 -0.01(-0.16%)
Aug 07, 2019 5.869 5.923 5.724 5.769 265,513 -0.19(-3.19%)
Aug 06, 2019 6.004 6.095 5.883 5.959 235,260 +0.02(+0.30%)
Aug 05, 2019 6.113 6.122 5.841 5.941 248,109 -0.33(-5.20%)
Aug 02, 2019 6.222 6.303 5.995 6.267 266,884 +0.02(+0.29%)
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.