Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.43 11.59 11.25 11.47 583,044 +0.19(+1.65%)
Jun 29, 2023 11.14 11.46 11.07 11.29 531,285 +0.19(+1.67%)
Jun 28, 2023 10.89 11.11 10.77 11.10 554,489 +0.17(+1.53%)
Jun 27, 2023 11.15 11.24 10.90 10.93 737,721 -0.17(-1.51%)
Jun 26, 2023 11.60 11.66 11.09 11.10 714,971 -0.59(-5.01%)
Jun 23, 2023 11.58 11.70 11.40 11.69 1,154,888 +0.15(+1.29%)
Jun 22, 2023 11.59 11.64 11.40 11.54 345,149 -0.14(-1.19%)
Jun 21, 2023 11.61 11.77 11.55 11.68 485,604 +0.06(+0.48%)
Jun 20, 2023 11.76 11.76 11.27 11.62 605,228 -0.14(-1.18%)
Jun 16, 2023 11.97 12.02 11.56 11.76 652,913 -0.11(-0.94%)
Jun 15, 2023 11.79 11.91 11.56 11.87 562,253 -0.39(-3.18%)
May 08, 2023 12.29 12.41 11.96 12.26 768,698 +0.13(+1.04%)
May 05, 2023 12.23 12.57 12.09 12.13 695,318 +0.24(+2.05%)
May 04, 2023 11.99 12.13 11.62 11.89 1,138,790 -0.26(-2.16%)
May 03, 2023 12.47 12.58 12.00 12.15 748,837 -0.21(-1.68%)
May 02, 2023 12.95 12.99 12.34 12.36 1,062,096 -0.74(-5.66%)
May 01, 2023 13.60 13.60 12.82 13.10 1,001,327 -0.19(-1.43%)
Apr 28, 2023 12.82 13.38 12.71 13.29 956,586 +0.25(+1.94%)
Apr 27, 2023 13.08 13.13 12.79 13.04 678,963 -0.01(-0.07%)
Apr 26, 2023 13.89 13.95 12.99 13.05 769,918 -0.85(-6.12%)
Apr 25, 2023 14.36 14.54 13.80 13.90 750,847 -0.28(-1.98%)
Apr 24, 2023 13.79 14.31 13.67 14.18 781,343 +0.39(+2.82%)
Apr 21, 2023 14.32 14.32 13.69 13.79 663,174 -0.46(-3.24%)
Apr 20, 2023 14.68 14.86 14.12 14.25 627,273 -0.60(-4.02%)
Apr 19, 2023 15.14 15.28 14.56 14.85 937,446 -0.43(-2.84%)
Apr 18, 2023 15.23 15.54 14.95 15.28 1,068,178 +0.23(+1.50%)
Apr 17, 2023 13.94 15.18 13.94 15.06 1,535,035 +1.27(+9.19%)
Apr 14, 2023 13.62 13.88 13.50 13.79 420,504 +0.15(+1.13%)
Apr 13, 2023 13.20 13.79 13.18 13.64 571,547 +0.44(+3.36%)
Apr 12, 2023 13.12 13.28 12.93 13.19 270,677 +0.09(+0.69%)
Apr 11, 2023 13.08 13.32 12.97 13.10 650,679 +0.03(+0.21%)
Apr 10, 2023 12.94 13.32 12.75 13.08 394,954 +0.23(+1.76%)
Apr 06, 2023 13.19 13.21 12.78 12.85 546,614 -0.33(-2.54%)
Apr 05, 2023 12.97 13.22 12.65 13.18 633,751 +0.12(+0.90%)
Apr 04, 2023 13.03 13.17 12.61 13.07 1,369,231 +0.09(+0.70%)
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.