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 (%)
May 31, 2019 6.251 6.251 6.023 6.164 122,215 -0.09(-1.40%)
May 30, 2019 6.321 6.409 6.216 6.251 96,906 -0.04(-0.70%)
May 29, 2019 6.058 6.312 5.962 6.295 217,572 +0.17(+2.71%)
May 28, 2019 6.190 6.269 6.120 6.129 172,159 -0.04(-0.71%)
May 24, 2019 6.234 6.251 6.093 6.172 256,766 -0.02(-0.28%)
May 23, 2019 6.461 6.654 6.120 6.190 442,029 -0.53(-7.94%)
May 22, 2019 6.733 6.794 6.680 6.724 181,747 -0.03(-0.39%)
May 21, 2019 6.811 6.811 6.680 6.750 223,905 -0.04(-0.52%)
May 20, 2019 6.531 6.881 6.531 6.785 328,138 +0.19(+2.92%)
May 17, 2019 6.514 6.680 6.514 6.593 270,930 +0.03(+0.40%)
May 16, 2019 6.645 6.741 6.514 6.566 350,294 -0.04(-0.53%)
May 15, 2019 6.382 6.689 6.382 6.601 171,310 +0.20(+3.15%)
May 14, 2019 6.452 6.514 6.286 6.400 190,111 -0.04(-0.54%)
May 13, 2019 6.619 6.628 6.391 6.435 154,811 -0.28(-4.17%)
May 10, 2019 6.663 6.768 6.645 6.715 173,728 +0.05(+0.79%)
May 09, 2019 6.663 6.725 6.566 6.663 164,845 +0.02(+0.26%)
May 08, 2019 6.628 6.733 6.566 6.645 114,263 +0.04(+0.66%)
May 07, 2019 6.715 6.768 6.496 6.601 186,852 -0.10(-1.44%)
May 06, 2019 6.724 6.873 6.610 6.698 474,612 -0.01(-0.13%)
May 03, 2019 6.829 6.864 6.628 6.706 409,136 -0.07(-1.03%)
May 02, 2019 6.479 6.899 6.461 6.776 330,216 +0.34(+5.31%)
May 01, 2019 6.339 6.479 6.111 6.435 391,608 +0.32(+5.30%)
Apr 30, 2019 6.286 6.304 6.111 6.111 139,061 -0.09(-1.41%)
Apr 29, 2019 6.242 6.312 6.120 6.199 220,781 -0.06(-0.98%)
Apr 26, 2019 6.172 6.304 6.058 6.260 147,001 +0.11(+1.85%)
Apr 25, 2019 6.277 6.277 6.093 6.146 326,625 -0.10(-1.54%)
Apr 24, 2019 6.304 6.330 6.234 6.242 143,379 -0.01(-0.14%)
Apr 23, 2019 6.041 6.304 6.041 6.251 99,620 +0.16(+2.59%)
Apr 22, 2019 6.023 6.199 6.015 6.093 134,414 +0.07(+1.16%)
Apr 18, 2019 6.234 6.277 5.997 6.023 160,136 -0.25(-4.04%)
Apr 17, 2019 6.304 6.339 6.155 6.277 229,216 -0.01(-0.14%)
Apr 16, 2019 6.155 6.304 6.050 6.286 219,211 +0.18(+3.01%)
Apr 15, 2019 6.137 6.225 6.023 6.102 164,089 -0.04(-0.57%)
Apr 12, 2019 6.067 6.260 6.015 6.137 242,603 +0.16(+2.64%)
Apr 11, 2019 5.603 5.988 5.551 5.980 317,622 +0.40(+7.22%)
Apr 10, 2019 5.332 5.586 5.284 5.577 496,293 +0.31(+5.81%)
Apr 09, 2019 5.279 5.376 5.209 5.271 257,968 -0.04(-0.82%)
Apr 08, 2019 5.358 5.472 5.244 5.314 245,804 -0.05(-0.98%)
Apr 05, 2019 5.332 5.437 5.314 5.367 127,127 -0.01(-0.16%)
Apr 04, 2019 5.236 5.419 5.192 5.376 86,430 +0.13(+2.50%)
Apr 03, 2019 5.498 5.516 5.192 5.244 92,220 -0.21(-3.85%)
Apr 02, 2019 5.691 5.691 5.376 5.454 180,603 -0.25(-4.45%)
Apr 01, 2019 5.411 5.770 5.349 5.708 309,863 +0.32(+5.84%)
Mar 29, 2019 5.341 5.481 5.279 5.393 231,295 +0.07(+1.32%)
Mar 28, 2019 5.060 5.332 5.060 5.323 169,853 +0.21(+4.11%)
Mar 27, 2019 4.947 5.139 4.859 5.113 114,295 +0.14(+2.82%)
Mar 26, 2019 4.859 4.982 4.728 4.973 180,285 +0.07(+1.43%)
Mar 25, 2019 4.798 4.920 4.736 4.903 136,035 +0.11(+2.19%)
Mar 22, 2019 4.929 4.951 4.754 4.798 167,789 -0.21(-4.20%)
Mar 21, 2019 4.955 5.174 4.939 5.008 97,389 +0.00(+0.00%)
Mar 20, 2019 4.868 5.025 4.789 5.008 90,975 +0.10(+1.96%)
Mar 19, 2019 4.982 5.043 4.903 4.912 62,443 -0.04(-0.88%)
Mar 18, 2019 5.165 5.200 4.947 4.955 72,553 -0.21(-4.07%)
Mar 15, 2019 5.008 5.200 4.955 5.165 234,608 +0.18(+3.69%)
Mar 14, 2019 4.999 5.017 4.868 4.982 93,408 -0.02(-0.35%)
Mar 13, 2019 5.043 5.087 4.973 4.999 137,565 +0.02(+0.35%)
Mar 12, 2019 4.920 5.034 4.903 4.982 108,183 +0.12(+2.52%)
Mar 11, 2019 4.588 4.885 4.561 4.859 136,023 +0.28(+6.12%)
Mar 08, 2019 4.448 4.605 4.421 4.579 124,385 +0.11(+2.55%)
Mar 07, 2019 4.588 4.596 4.413 4.465 125,459 -0.12(-2.67%)
Mar 06, 2019 4.693 4.763 4.588 4.588 139,096 -0.14(-2.96%)
Mar 05, 2019 5.060 5.060 4.710 4.728 77,538 -0.32(-6.41%)
Mar 04, 2019 5.069 5.126 5.017 5.052 78,586 -0.02(-0.35%)
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.