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

Ardmore Shipping Corp (NY: ASC )

17.60 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 29, 2019 7.381 7.399 7.191 7.236 126,982 -0.25(-3.39%)
Nov 27, 2019 7.535 7.562 7.399 7.490 141,447 +0.00(+0.00%)
Nov 26, 2019 7.526 7.680 7.481 7.490 134,010 -0.10(-1.31%)
Nov 25, 2019 7.471 7.707 7.453 7.589 206,518 +0.10(+1.33%)
Nov 22, 2019 7.580 7.662 7.462 7.490 210,129 -0.07(-0.96%)
Nov 21, 2019 7.580 7.662 7.372 7.562 260,451 -0.02(-0.24%)
Nov 20, 2019 7.471 7.725 7.336 7.580 368,823 +0.15(+2.07%)
Nov 19, 2019 7.354 7.435 7.209 7.426 243,075 +0.14(+1.99%)
Nov 18, 2019 7.426 7.499 7.200 7.281 169,530 -0.14(-1.83%)
Nov 15, 2019 7.245 7.471 7.245 7.417 214,435 +0.22(+3.02%)
Nov 14, 2019 7.173 7.308 7.164 7.200 234,375 -0.01(-0.13%)
Nov 13, 2019 7.155 7.336 7.155 7.209 226,496 -0.08(-1.12%)
Nov 12, 2019 6.865 7.426 6.865 7.290 433,927 +0.37(+5.37%)
Nov 11, 2019 6.729 6.955 6.665 6.919 218,155 +0.13(+1.87%)
Nov 08, 2019 6.792 6.828 6.647 6.792 377,525 -0.03(-0.40%)
Nov 07, 2019 7.191 7.191 6.775 6.819 280,171 -0.32(-4.44%)
Nov 06, 2019 7.435 7.517 7.127 7.136 347,787 -0.32(-4.25%)
Nov 05, 2019 7.788 7.870 7.290 7.453 551,618 -0.03(-0.36%)
Nov 04, 2019 7.535 7.625 7.399 7.481 334,288 +0.00(+0.00%)
Nov 01, 2019 7.318 7.499 7.218 7.481 403,032 +0.24(+3.38%)
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%)
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.