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

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.052 6.088 5.844 5.844 102,753 -0.24(-3.87%)
Oct 30, 2018 6.052 6.133 5.961 6.079 218,702 +0.03(+0.45%)
Oct 29, 2018 5.952 6.151 5.835 6.052 162,578 +0.15(+2.61%)
Oct 26, 2018 5.617 5.979 5.608 5.898 273,718 +0.14(+2.35%)
Oct 25, 2018 5.753 5.916 5.681 5.762 150,764 +0.12(+2.08%)
Oct 24, 2018 5.898 6.043 5.645 5.645 91,860 -0.27(-4.59%)
Oct 23, 2018 6.006 6.097 5.907 5.916 164,479 -0.16(-2.68%)
Oct 22, 2018 6.142 6.251 5.898 6.079 249,334 -0.09(-1.47%)
Oct 19, 2018 6.196 6.332 6.006 6.169 143,934 -0.14(-2.29%)
Oct 18, 2018 6.522 6.549 6.296 6.314 118,718 -0.22(-3.32%)
Oct 17, 2018 6.423 6.540 6.377 6.531 110,767 +0.06(+0.98%)
Oct 16, 2018 6.214 6.504 6.133 6.468 252,536 +0.24(+3.77%)
Oct 15, 2018 6.205 6.260 6.133 6.233 96,527 +0.05(+0.88%)
Oct 12, 2018 6.106 6.242 5.988 6.178 105,131 +0.15(+2.55%)
Oct 11, 2018 5.925 6.124 5.880 6.024 110,189 +0.05(+0.76%)
Oct 10, 2018 6.115 6.187 5.943 5.979 152,991 -0.19(-3.08%)
Oct 09, 2018 6.359 6.459 6.160 6.169 118,949 -0.19(-2.99%)
Oct 08, 2018 6.196 6.459 6.142 6.359 107,296 +0.17(+2.78%)
Oct 05, 2018 6.296 6.296 6.024 6.187 90,207 -0.09(-1.44%)
Oct 04, 2018 6.522 6.594 6.260 6.278 121,362 -0.27(-4.14%)
Oct 03, 2018 6.423 6.603 6.386 6.549 133,179 +0.14(+2.26%)
Oct 02, 2018 5.979 6.432 5.979 6.404 157,190 +0.40(+6.63%)
Oct 01, 2018 5.943 6.097 5.943 6.006 184,883 +0.13(+2.15%)
Sep 28, 2018 5.880 5.970 5.586 5.880 297,928 +0.05(+0.78%)
Sep 27, 2018 6.015 6.061 5.789 5.835 126,529 -0.18(-3.01%)
Sep 26, 2018 6.151 6.196 5.970 6.015 158,998 -0.14(-2.21%)
Sep 25, 2018 6.558 6.558 6.151 6.151 306,156 -0.09(-1.45%)
Sep 24, 2018 6.242 6.400 6.151 6.242 122,386 -0.05(-0.72%)
Sep 21, 2018 6.151 6.287 6.151 6.287 314,179 +0.09(+1.46%)
Sep 20, 2018 6.242 6.332 6.151 6.196 100,464 -0.05(-0.72%)
Sep 19, 2018 6.196 6.490 6.129 6.242 258,597 +0.09(+1.47%)
Sep 18, 2018 5.880 6.196 5.835 6.151 340,329 +0.32(+5.43%)
Sep 17, 2018 5.880 5.880 5.789 5.835 86,591 +0.00(+0.00%)
Sep 14, 2018 5.925 6.015 5.789 5.835 103,694 -0.14(-2.27%)
Sep 13, 2018 5.970 6.015 5.789 5.970 278,550 +0.00(+0.00%)
Sep 12, 2018 6.106 6.106 5.970 5.970 250,840 -0.14(-2.22%)
Sep 11, 2018 6.106 6.196 5.979 6.106 273,482 -0.05(-0.74%)
Sep 10, 2018 6.196 6.196 6.106 6.151 72,895 +0.00(+0.00%)
Sep 07, 2018 6.061 6.151 6.038 6.151 58,369 +0.05(+0.74%)
Sep 06, 2018 6.242 6.332 6.015 6.106 67,380 -0.18(-2.88%)
Sep 05, 2018 6.242 6.377 6.151 6.287 67,341 +0.05(+0.72%)
Sep 04, 2018 6.332 6.377 6.196 6.242 167,216 -0.09(-1.43%)
Aug 31, 2018 6.332 6.332 6.332 0 +0.14(+2.19%)
Aug 30, 2018 6.377 6.468 6.151 6.196 143,977 -0.23(-3.52%)
Aug 29, 2018 6.151 6.536 6.151 6.423 150,169 +0.27(+4.41%)
Aug 28, 2018 6.151 6.287 6.106 6.151 172,392 +0.00(+0.00%)
Aug 27, 2018 6.305 6.332 6.151 6.151 35,689 -0.14(-2.16%)
Aug 24, 2018 6.287 6.423 6.242 6.287 73,846 +0.00(+0.00%)
Aug 23, 2018 6.287 6.400 6.205 6.287 88,717 +0.00(+0.00%)
Aug 22, 2018 6.015 6.332 6.015 6.287 102,289 +0.27(+4.51%)
Aug 21, 2018 5.970 6.106 5.970 6.015 145,584 +0.05(+0.76%)
Aug 20, 2018 5.880 6.015 5.880 5.970 83,569 +0.09(+1.54%)
Aug 17, 2018 5.880 5.970 5.880 5.880 147,803 -0.05(-0.76%)
Aug 16, 2018 5.880 5.970 5.880 5.925 52,903 +0.05(+0.77%)
Aug 15, 2018 5.880 5.925 5.789 5.880 194,305 +0.00(+0.00%)
Aug 14, 2018 5.880 5.970 5.880 5.880 202,388 +0.00(+0.00%)
Aug 13, 2018 6.015 6.055 5.880 5.880 215,699 -0.14(-2.26%)
Aug 10, 2018 5.880 6.061 5.789 6.015 188,927 +0.09(+1.53%)
Aug 09, 2018 5.880 6.061 5.789 5.925 245,826 +0.09(+1.55%)
Aug 08, 2018 5.835 5.925 5.789 5.835 95,970 +0.00(+0.00%)
Aug 07, 2018 5.970 5.970 5.789 5.835 202,338 -0.14(-2.27%)
Aug 06, 2018 6.151 6.242 5.925 5.970 161,741 -0.18(-2.94%)
Aug 03, 2018 6.106 6.196 6.106 6.151 126,357 +0.00(+0.00%)
Aug 02, 2018 6.061 6.196 5.970 6.151 234,588 +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.