Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.748 8.015 7.713 7.914 191,999 +0.15(+1.91%)
Dec 30, 2019 7.792 7.897 7.730 7.765 115,993 +0.03(+0.45%)
Dec 27, 2019 7.975 7.975 7.647 7.730 182,164 -0.17(-2.21%)
Dec 26, 2019 7.853 8.229 7.853 7.905 109,812 +0.01(+0.11%)
Dec 24, 2019 7.853 7.975 7.779 7.897 112,294 +0.03(+0.44%)
Dec 23, 2019 7.652 7.910 7.582 7.862 252,622 +0.24(+3.10%)
Dec 20, 2019 7.582 7.757 7.529 7.625 281,995 +0.03(+0.46%)
Dec 19, 2019 7.346 7.595 7.328 7.591 295,045 +0.31(+4.20%)
Dec 18, 2019 7.258 7.311 7.031 7.284 406,218 +0.10(+1.34%)
Dec 17, 2019 7.232 7.258 7.066 7.188 303,509 +0.02(+0.24%)
Dec 16, 2019 7.389 7.414 7.169 7.171 257,082 -0.15(-2.03%)
Dec 13, 2019 7.486 7.529 7.302 7.319 213,383 -0.20(-2.67%)
Dec 12, 2019 7.433 7.599 7.398 7.521 233,062 +0.07(+0.94%)
Dec 11, 2019 7.486 7.503 7.328 7.451 182,685 -0.02(-0.23%)
Dec 10, 2019 7.241 7.503 7.232 7.468 202,216 +0.22(+3.02%)
Dec 09, 2019 7.214 7.381 7.214 7.249 164,948 -0.03(-0.48%)
Dec 06, 2019 7.110 7.311 7.110 7.284 193,943 +0.24(+3.35%)
Dec 05, 2019 7.127 7.171 7.031 7.048 231,556 -0.02(-0.25%)
Dec 04, 2019 7.057 7.118 6.996 7.066 213,265 +0.08(+1.13%)
Dec 03, 2019 6.882 7.022 6.821 6.987 299,334 +0.10(+1.40%)
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.