Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing 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 +0.08(+0.71%)
Jun 14, 2023 11.56 11.87 11.54 11.79 651,645 +0.40(+3.51%)
Jun 13, 2023 11.22 11.48 11.18 11.39 789,192 +0.41(+3.72%)
Jun 12, 2023 11.25 11.28 10.97 10.98 941,171 -0.35(-3.11%)
Jun 09, 2023 11.23 11.53 11.11 11.33 660,296 +0.18(+1.58%)
Jun 08, 2023 11.43 11.52 11.02 11.16 680,883 -0.16(-1.40%)
Jun 07, 2023 11.32 11.49 11.13 11.31 944,684 +0.05(+0.41%)
Jun 06, 2023 10.96 11.38 10.81 11.27 899,058 +0.13(+1.17%)
Jun 05, 2023 11.63 11.73 11.12 11.14 844,787 -0.55(-4.69%)
Jun 02, 2023 11.32 11.88 11.25 11.69 1,038,482 +0.65(+5.89%)
Jun 01, 2023 10.88 11.31 10.88 11.04 1,076,893 +0.16(+1.45%)
May 31, 2023 10.91 11.25 10.81 10.88 1,111,984 -0.18(-1.60%)
May 30, 2023 11.62 11.62 10.91 11.05 1,435,964 -0.68(-5.78%)
May 26, 2023 11.34 11.85 11.34 11.73 1,005,228 +0.37(+3.26%)
May 25, 2023 11.20 11.42 11.05 11.36 873,111 +0.11(+0.96%)
May 24, 2023 11.50 11.50 11.05 11.25 716,010 -0.23(-1.97%)
May 23, 2023 11.54 11.71 11.40 11.48 936,978 -0.05(-0.47%)
May 22, 2023 11.68 11.82 11.38 11.53 599,212 -0.11(-0.93%)
May 19, 2023 11.40 11.82 11.32 11.64 784,975 +0.40(+3.54%)
May 18, 2023 11.29 11.29 11.03 11.24 527,291 +0.02(+0.16%)
May 17, 2023 11.13 11.34 11.09 11.23 661,305 +0.12(+1.06%)
May 16, 2023 11.33 11.52 11.10 11.11 758,967 -0.37(-3.23%)
May 15, 2023 11.69 11.80 11.41 11.48 787,399 -0.13(-1.09%)
May 12, 2023 11.98 12.20 11.54 11.61 590,614 -0.23(-1.98%)
May 11, 2023 11.47 12.11 11.47 11.84 714,677 +0.26(+2.26%)
May 10, 2023 11.47 11.63 11.33 11.58 786,871 +0.11(+0.95%)
May 09, 2023 12.20 12.20 11.25 11.47 1,420,556 -0.78(-6.35%)
May 08, 2023 12.27 12.39 11.95 12.25 769,595 +0.13(+1.04%)
May 05, 2023 12.21 12.55 12.08 12.12 696,129 +0.24(+2.05%)
May 04, 2023 11.98 12.11 11.61 11.88 1,140,117 -0.26(-2.16%)
May 03, 2023 12.46 12.57 11.99 12.14 749,710 -0.21(-1.68%)
May 02, 2023 12.93 12.98 12.33 12.35 1,063,335 -0.74(-5.66%)
May 01, 2023 13.59 13.59 12.81 13.09 1,002,495 -0.19(-1.43%)
Apr 28, 2023 12.81 13.37 12.70 13.28 957,701 +0.25(+1.94%)
Apr 27, 2023 13.06 13.12 12.77 13.02 679,755 -0.01(-0.07%)
Apr 26, 2023 13.87 13.94 12.97 13.03 770,816 -0.85(-6.12%)
Apr 25, 2023 14.34 14.52 13.78 13.88 751,722 -0.28(-1.98%)
Apr 24, 2023 13.77 14.29 13.66 14.16 782,254 +0.39(+2.82%)
Apr 21, 2023 14.30 14.30 13.68 13.77 663,947 -0.46(-3.24%)
Apr 20, 2023 14.66 14.84 14.10 14.24 628,005 -0.60(-4.02%)
Apr 19, 2023 15.12 15.27 14.54 14.83 938,539 -0.43(-2.84%)
Apr 18, 2023 15.21 15.52 14.93 15.27 1,069,423 +0.23(+1.50%)
Apr 17, 2023 13.93 15.16 13.92 15.04 1,536,824 +1.27(+9.19%)
Apr 14, 2023 13.60 13.87 13.49 13.77 420,994 +0.15(+1.13%)
Apr 13, 2023 13.19 13.77 13.16 13.62 572,213 +0.44(+3.36%)
Apr 12, 2023 13.11 13.27 12.92 13.18 270,993 +0.09(+0.69%)
Apr 11, 2023 13.06 13.31 12.95 13.09 651,437 +0.03(+0.21%)
Apr 10, 2023 12.93 13.30 12.74 13.06 395,414 +0.23(+1.76%)
Apr 06, 2023 13.18 13.20 12.76 12.83 547,251 -0.33(-2.54%)
Apr 05, 2023 12.95 13.21 12.64 13.17 634,490 +0.12(+0.90%)
Apr 04, 2023 13.02 13.15 12.59 13.05 1,370,827 +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.