Ardmore Shipping Corp (NY: ASC )

3.510 USD -0.230 (-6.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 3.660 3.680 3.425 3.510 326,681 -0.23(-6.15%)
Sep 18, 2020 3.790 3.790 3.630 3.740 260,600 +0.00(+0.00%)
Sep 17, 2020 3.620 3.760 3.590 3.740 293,543 +0.11(+3.03%)
Sep 16, 2020 3.530 3.690 3.470 3.630 1,092,385 +0.11(+3.12%)
Sep 15, 2020 3.610 3.610 3.500 3.520 300,427 -0.08(-2.22%)
Sep 14, 2020 3.600 3.620 3.550 3.600 812,091 +0.05(+1.41%)
Sep 11, 2020 3.560 3.605 3.530 3.550 908,300 +0.00(+0.00%)
Sep 10, 2020 3.490 3.630 3.480 3.550 425,322 +0.07(+2.01%)
Sep 09, 2020 3.410 3.600 3.410 3.480 307,521 +0.05(+1.46%)
Sep 08, 2020 3.600 3.600 3.410 3.430 402,331 -0.08(-2.28%)
Sep 04, 2020 3.580 3.630 3.450 3.510 442,100 -0.04(-1.13%)
Sep 03, 2020 3.590 3.640 3.453 3.550 285,812 -0.05(-1.39%)
Sep 02, 2020 3.760 3.760 3.570 3.600 324,931 -0.14(-3.74%)
Sep 01, 2020 3.700 3.790 3.660 3.740 210,032 +0.04(+1.08%)
Aug 31, 2020 3.780 3.820 3.700 3.700 252,441 -0.09(-2.37%)
Aug 28, 2020 3.710 3.860 3.690 3.790 253,700 +0.02(+0.53%)
Aug 27, 2020 3.920 3.950 3.730 3.770 434,888 -0.14(-3.58%)
Aug 26, 2020 4.040 4.040 3.885 3.910 269,856 -0.07(-1.76%)
Aug 25, 2020 3.970 4.060 3.940 3.980 196,518 +0.02(+0.51%)
Aug 24, 2020 3.980 4.030 3.830 3.960 313,063 +0.03(+0.76%)
Aug 21, 2020 3.980 4.070 3.920 3.930 282,100 -0.04(-1.01%)
Aug 20, 2020 3.920 3.980 3.880 3.970 293,376 -0.01(-0.25%)
Aug 19, 2020 4.070 4.090 3.910 3.980 345,795 -0.10(-2.45%)
Aug 18, 2020 4.280 4.280 4.070 4.080 161,954 -0.22(-5.12%)
Aug 17, 2020 4.200 4.300 4.130 4.300 165,431 +0.15(+3.61%)
Aug 14, 2020 4.190 4.220 4.090 4.150 271,700 -0.09(-2.12%)
Aug 13, 2020 4.260 4.350 4.220 4.240 178,815 -0.07(-1.62%)
Aug 12, 2020 4.110 4.350 4.078 4.310 283,353 +0.29(+7.21%)
Aug 11, 2020 3.950 4.290 3.950 4.020 436,803 +0.04(+1.01%)
Aug 10, 2020 3.890 4.030 3.860 3.980 301,600 +0.09(+2.31%)
Aug 07, 2020 3.930 3.950 3.800 3.890 423,500 -0.03(-0.77%)
Aug 06, 2020 4.090 4.090 3.880 3.920 323,075 -0.17(-4.16%)
Aug 05, 2020 4.100 4.120 4.000 4.090 295,171 +0.04(+0.99%)
Aug 04, 2020 4.000 4.140 3.970 4.050 222,235 +0.04(+1.00%)
Aug 03, 2020 4.140 4.145 4.010 4.010 253,743 -0.10(-2.43%)
Jul 31, 2020 4.240 4.240 3.990 4.110 392,100 -0.16(-3.75%)
Jul 30, 2020 4.410 4.450 4.140 4.270 309,863 -0.24(-5.32%)
Jul 29, 2020 4.530 4.750 4.460 4.510 438,630 +0.03(+0.67%)
Jul 28, 2020 4.330 4.620 4.050 4.480 495,747 +0.26(+6.16%)
Jul 27, 2020 4.080 4.240 4.080 4.220 306,972 +0.10(+2.43%)
Jul 24, 2020 4.020 4.189 4.000 4.120 348,900 +0.10(+2.49%)
Jul 23, 2020 4.000 4.050 3.920 4.020 258,926 +0.01(+0.25%)
Jul 22, 2020 3.980 4.040 3.840 4.010 445,902 +0.05(+1.26%)
Jul 21, 2020 4.020 4.170 3.940 3.960 330,829 -0.03(-0.75%)
Jul 20, 2020 4.000 4.050 3.865 3.990 278,180 -0.01(-0.25%)
Jul 17, 2020 4.000 4.096 4.000 4.000 286,000 +0.04(+1.01%)
Jul 16, 2020 4.070 4.218 3.960 3.960 268,682 -0.14(-3.41%)
Jul 15, 2020 4.240 4.370 4.050 4.100 532,451 -0.10(-2.38%)
Jul 14, 2020 4.100 4.240 4.060 4.200 388,533 +0.09(+2.19%)
Jul 13, 2020 4.410 4.410 4.110 4.110 546,945 -0.32(-7.22%)
Jul 10, 2020 4.260 4.490 4.210 4.430 252,200 +0.17(+3.99%)
Jul 09, 2020 4.580 4.580 4.210 4.260 289,330 -0.39(-8.39%)
Jul 08, 2020 4.550 4.710 4.520 4.650 183,404 +0.08(+1.75%)
Jul 07, 2020 4.980 5.020 4.510 4.570 384,729 -0.44(-8.78%)
Jul 06, 2020 4.380 5.035 4.360 5.010 617,249 +0.70(+16.24%)
Jul 02, 2020 4.580 4.595 4.300 4.310 207,700 -0.18(-4.01%)
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.