Ardmore Shipping Corp (NY: ASC )

17.50 +0.17 (+0.98%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.041 6.129 5.822 5.857 243,798 -0.15(-2.48%)
Sep 27, 2019 6.023 6.146 6.002 6.006 115,019 -0.06(-1.01%)
Sep 26, 2019 5.857 6.129 5.842 6.067 340,376 +0.37(+6.45%)
Sep 25, 2019 5.647 5.778 5.542 5.700 293,400 +0.04(+0.77%)
Sep 24, 2019 5.883 5.901 5.629 5.656 212,849 -0.27(-4.58%)
Sep 23, 2019 5.822 6.048 5.822 5.927 176,264 +0.04(+0.74%)
Sep 20, 2019 5.883 5.988 5.813 5.883 281,209 -0.02(-0.30%)
Sep 19, 2019 6.041 6.236 5.892 5.901 317,281 -0.12(-2.03%)
Sep 18, 2019 5.953 6.120 5.927 6.023 211,324 +0.04(+0.58%)
Sep 17, 2019 6.216 6.234 5.918 5.988 390,414 -0.29(-4.60%)
Sep 16, 2019 6.741 6.785 6.234 6.277 434,802 -0.42(-6.27%)
Sep 13, 2019 6.479 6.724 6.444 6.698 409,479 +0.29(+4.51%)
Sep 12, 2019 6.207 6.479 6.146 6.409 249,593 +0.11(+1.67%)
Sep 11, 2019 6.023 6.321 5.953 6.304 232,709 +0.30(+4.96%)
Sep 10, 2019 5.787 6.146 5.785 6.006 267,802 +0.25(+4.26%)
Sep 09, 2019 5.691 5.848 5.638 5.761 299,140 +0.21(+3.79%)
Sep 06, 2019 5.533 5.673 5.533 5.551 149,285 +0.01(+0.16%)
Sep 05, 2019 5.481 5.700 5.463 5.542 254,182 +0.15(+2.76%)
Sep 04, 2019 5.472 5.489 5.367 5.393 166,890 +0.01(+0.16%)
Sep 03, 2019 5.358 5.476 5.279 5.384 275,745 -0.08(-1.44%)
Aug 30, 2019 5.411 5.542 5.341 5.463 575,441 +0.07(+1.30%)
Aug 29, 2019 5.253 5.419 5.253 5.393 201,319 +0.20(+3.88%)
Aug 28, 2019 5.200 5.323 5.157 5.192 212,885 -0.02(-0.34%)
Aug 27, 2019 5.200 5.236 5.130 5.209 227,091 +0.05(+1.02%)
Aug 26, 2019 5.218 5.236 5.139 5.157 176,819 -0.01(-0.17%)
Aug 23, 2019 5.349 5.428 5.109 5.165 198,971 -0.20(-3.75%)
Aug 22, 2019 5.481 5.516 5.323 5.367 343,246 -0.05(-0.97%)
Aug 21, 2019 5.472 5.568 5.384 5.419 275,002 +0.04(+0.81%)
Aug 20, 2019 5.279 5.437 5.279 5.376 229,367 +0.05(+0.99%)
Aug 19, 2019 5.227 5.376 5.209 5.323 128,914 +0.20(+3.93%)
Aug 16, 2019 5.017 5.200 5.017 5.122 172,815 +0.13(+2.63%)
Aug 15, 2019 5.139 5.166 4.850 4.990 362,346 -0.15(-2.90%)
Aug 14, 2019 5.192 5.236 5.104 5.139 179,126 -0.18(-3.45%)
Aug 13, 2019 5.244 5.498 5.227 5.323 289,650 +0.04(+0.66%)
Aug 12, 2019 5.341 5.358 5.200 5.288 256,464 +0.00(+0.00%)
Aug 09, 2019 5.551 5.551 5.244 5.288 401,141 -0.28(-5.03%)
Aug 08, 2019 5.629 5.665 5.507 5.568 280,054 -0.01(-0.16%)
Aug 07, 2019 5.673 5.726 5.533 5.577 274,651 -0.18(-3.19%)
Aug 06, 2019 5.805 5.892 5.687 5.761 243,357 +0.02(+0.30%)
Aug 05, 2019 5.910 5.918 5.647 5.743 256,648 -0.32(-5.20%)
Aug 02, 2019 6.015 6.093 5.796 6.058 276,070 +0.02(+0.29%)
Aug 01, 2019 6.391 6.470 5.997 6.041 355,938 -0.39(-5.99%)
Jul 31, 2019 6.382 6.593 6.199 6.426 325,484 +0.04(+0.69%)
Jul 30, 2019 6.382 6.531 6.251 6.382 295,193 -0.09(-1.35%)
Jul 29, 2019 6.724 6.776 6.391 6.470 226,762 -0.25(-3.65%)
Jul 26, 2019 6.610 6.759 6.514 6.715 217,018 +0.12(+1.86%)
Jul 25, 2019 6.768 6.772 6.487 6.593 236,023 -0.14(-2.08%)
Jul 24, 2019 6.636 6.733 6.636 6.733 254,379 +0.07(+1.05%)
Jul 23, 2019 6.820 6.873 6.654 6.663 150,389 -0.18(-2.56%)
Jul 22, 2019 6.881 6.899 6.776 6.838 178,475 -0.03(-0.38%)
Jul 19, 2019 6.820 6.951 6.816 6.864 279,496 +0.04(+0.64%)
Jul 18, 2019 7.030 7.042 6.811 6.820 283,359 -0.25(-3.47%)
Jul 17, 2019 7.240 7.245 7.035 7.065 164,391 -0.16(-2.18%)
Jul 16, 2019 7.232 7.328 7.192 7.223 334,173 -0.01(-0.12%)
Jul 15, 2019 7.564 7.573 7.135 7.232 281,198 -0.32(-4.18%)
Jul 12, 2019 7.512 7.626 7.486 7.547 133,066 -0.03(-0.35%)
Jul 11, 2019 7.538 7.591 7.486 7.573 176,172 +0.07(+0.93%)
Jul 10, 2019 7.582 7.626 7.402 7.503 180,584 -0.01(-0.12%)
Jul 09, 2019 7.468 7.512 7.394 7.512 327,895 +0.01(+0.12%)
Jul 08, 2019 7.521 7.678 7.477 7.503 256,922 -0.03(-0.35%)
Jul 05, 2019 7.284 7.591 7.284 7.529 222,729 +0.23(+3.12%)
Jul 03, 2019 7.380 7.380 7.249 7.302 118,788 -0.04(-0.60%)
Jul 02, 2019 7.389 7.389 7.100 7.345 379,150 -0.03(-0.36%)
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.