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 29, 2021 3.671 3.753 3.602 3.625 106,793 -0.05(-1.49%)
Oct 28, 2021 3.725 3.753 3.671 3.680 150,189 +0.01(+0.25%)
Oct 27, 2021 3.607 3.707 3.589 3.671 200,512 +0.06(+1.77%)
Oct 26, 2021 3.561 3.607 218,572 -0.11(-2.95%)
Oct 25, 2021 3.707 3.835 3.652 3.716 197,233 +0.01(+0.25%)
Oct 22, 2021 3.616 3.835 3.616 3.707 296,753 +0.11(+3.05%)
Oct 21, 2021 3.817 3.853 3.552 3.598 288,099 -0.26(-6.64%)
Oct 20, 2021 4.018 4.018 3.808 3.853 273,487 -0.12(-2.99%)
Oct 19, 2021 4.009 4.009 3.908 3.972 436,513 +0.05(+1.40%)
Oct 18, 2021 3.671 3.969 3.662 3.917 735,197 +0.37(+10.57%)
Oct 15, 2021 3.452 3.616 3.388 3.543 397,483 +0.15(+4.30%)
Oct 14, 2021 3.433 3.433 3.360 3.397 209,248 +0.04(+1.09%)
Oct 13, 2021 3.433 3.461 3.315 3.360 172,434 -0.06(-1.87%)
Oct 12, 2021 3.616 3.616 3.388 3.424 269,844 -0.17(-4.82%)
Oct 11, 2021 3.643 3.678 3.515 3.598 300,840 +0.00(+0.00%)
Oct 08, 2021 3.470 3.643 3.470 3.598 385,983 +0.18(+5.35%)
Oct 07, 2021 3.552 3.611 3.415 3.415 182,137 -0.12(-3.36%)
Oct 06, 2021 3.662 3.680 3.520 3.534 206,509 -0.18(-4.91%)
Oct 05, 2021 3.817 3.853 3.680 3.716 242,056 -0.08(-2.16%)
Oct 04, 2021 3.890 3.908 3.767 3.799 414,215 -0.08(-2.12%)
Oct 01, 2021 3.817 3.926 3.744 3.881 414,369 +0.09(+2.41%)
Sep 30, 2021 3.680 3.799 3.616 3.789 380,953 +0.11(+2.98%)
Sep 29, 2021 3.698 3.835 3.577 3.680 463,838 -0.08(-2.18%)
Sep 28, 2021 3.725 3.789 3.627 3.762 325,301 +0.07(+1.98%)
Sep 27, 2021 3.470 3.735 3.447 3.689 1,439,105 +0.27(+8.02%)
Sep 24, 2021 3.196 3.451 3.196 3.415 413,520 +0.17(+5.35%)
Sep 23, 2021 3.278 3.278 3.187 3.242 169,851 +0.01(+0.28%)
Sep 22, 2021 3.187 3.269 3.169 3.232 163,556 +0.08(+2.61%)
Sep 21, 2021 3.068 3.168 3.032 3.150 196,251 +0.14(+4.55%)
Sep 20, 2021 3.013 3.050 2.940 3.013 255,984 -0.10(-3.23%)
Sep 17, 2021 3.059 3.150 3.059 3.114 93,083 +0.03(+0.89%)
Sep 16, 2021 3.178 3.187 3.077 3.086 166,790 -0.10(-3.15%)
Sep 15, 2021 3.141 3.214 3.141 3.187 220,552 +0.05(+1.75%)
Sep 14, 2021 3.242 3.242 3.105 3.132 181,782 -0.09(-2.83%)
Sep 13, 2021 3.251 3.287 3.178 3.223 251,734 +0.01(+0.28%)
Sep 10, 2021 3.406 3.415 3.196 3.214 175,192 -0.14(-4.09%)
Sep 09, 2021 3.287 3.360 3.205 3.351 393,958 +0.12(+3.67%)
Sep 08, 2021 3.360 3.378 3.214 3.232 340,987 -0.12(-3.54%)
Sep 07, 2021 3.305 3.369 3.305 3.351 302,097 +0.02(+0.55%)
Sep 03, 2021 3.287 3.333 3.205 3.333 351,552 +0.04(+1.11%)
Sep 02, 2021 3.315 3.333 3.214 3.296 453,340 -0.02(-0.55%)
Sep 01, 2021 3.159 3.333 3.150 3.315 565,442 +0.13(+4.01%)
Aug 31, 2021 3.178 3.187 3.114 3.187 106,004 +0.01(+0.29%)
Aug 30, 2021 3.114 3.205 3.050 3.178 243,396 +0.07(+2.35%)
Aug 27, 2021 2.958 3.114 2.949 3.105 342,074 +0.15(+4.94%)
Aug 26, 2021 3.013 3.086 2.913 2.958 202,690 -0.05(-1.52%)
Aug 25, 2021 2.977 3.045 2.948 3.004 296,061 +0.03(+0.92%)
Aug 24, 2021 2.986 3.004 2.949 2.977 188,372 +0.05(+1.56%)
Aug 23, 2021 2.958 2.984 2.922 2.931 113,693 +0.05(+1.90%)
Aug 20, 2021 2.922 2.940 2.803 2.876 529,597 -0.01(-0.32%)
Aug 19, 2021 2.968 2.969 2.812 2.885 395,604 -0.03(-0.94%)
Aug 18, 2021 2.949 2.990 2.895 2.913 91,267 -0.02(-0.62%)
Aug 17, 2021 2.968 2.986 2.885 2.931 142,349 +0.00(+0.00%)
Aug 16, 2021 2.922 2.968 2.895 2.931 139,347 -0.01(-0.31%)
Aug 13, 2021 3.013 3.095 2.922 2.940 118,850 -0.07(-2.42%)
Aug 12, 2021 3.105 3.123 3.013 3.013 116,079 -0.14(-4.35%)
Aug 11, 2021 3.004 3.159 3.004 3.150 161,716 +0.12(+3.92%)
Aug 10, 2021 2.958 3.050 2.885 3.032 146,355 +0.11(+3.75%)
Aug 09, 2021 3.059 3.091 2.922 2.922 246,989 -0.13(-4.19%)
Aug 06, 2021 3.004 3.059 2.949 3.050 131,395 +0.08(+2.77%)
Aug 05, 2021 2.977 3.050 2.949 2.968 159,877 +0.02(+0.62%)
Aug 04, 2021 3.105 3.105 2.949 2.949 307,303 -0.17(-5.56%)
Aug 03, 2021 3.196 3.205 3.114 3.123 355,819 -0.07(-2.29%)
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.