Ardmore Shipping Corp (NY: ASC )

17.63 -0.06 (-0.34%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.034 6.122 5.815 5.850 244,082 -0.15(-2.48%)
Sep 27, 2019 6.016 6.139 5.995 5.999 115,153 -0.06(-1.01%)
Sep 26, 2019 5.850 6.121 5.836 6.060 340,772 +0.37(+6.45%)
Sep 25, 2019 5.640 5.772 5.535 5.693 293,742 +0.04(+0.77%)
Sep 24, 2019 5.877 5.894 5.623 5.649 213,097 -0.27(-4.58%)
Sep 23, 2019 5.815 6.041 5.815 5.920 176,470 +0.04(+0.74%)
Sep 20, 2019 5.877 5.981 5.807 5.877 281,537 -0.02(-0.30%)
Sep 19, 2019 6.034 6.229 5.885 5.894 317,651 -0.12(-2.03%)
Sep 18, 2019 5.946 6.113 5.920 6.016 211,570 +0.03(+0.58%)
Sep 17, 2019 6.209 6.226 5.912 5.981 390,869 -0.29(-4.60%)
Sep 16, 2019 6.734 6.777 6.226 6.270 435,309 -0.42(-6.27%)
Sep 13, 2019 6.471 6.716 6.436 6.690 409,956 +0.29(+4.51%)
Sep 12, 2019 6.200 6.471 6.139 6.401 249,884 +0.10(+1.67%)
Sep 11, 2019 6.016 6.314 5.946 6.296 232,981 +0.30(+4.96%)
Sep 10, 2019 5.780 6.139 5.778 5.999 268,115 +0.24(+4.26%)
Sep 09, 2019 5.684 5.842 5.632 5.754 299,488 +0.21(+3.79%)
Sep 06, 2019 5.527 5.667 5.527 5.544 149,459 +0.01(+0.16%)
Sep 05, 2019 5.474 5.693 5.457 5.535 254,478 +0.15(+2.76%)
Sep 04, 2019 5.466 5.483 5.361 5.387 167,085 +0.01(+0.16%)
Sep 03, 2019 5.352 5.470 5.273 5.378 276,067 -0.08(-1.44%)
Aug 30, 2019 5.404 5.535 5.334 5.457 576,111 +0.07(+1.30%)
Aug 29, 2019 5.247 5.413 5.247 5.387 201,554 +0.20(+3.88%)
Aug 28, 2019 5.194 5.317 5.151 5.186 213,133 -0.02(-0.34%)
Aug 27, 2019 5.194 5.229 5.124 5.203 227,356 +0.05(+1.02%)
Aug 26, 2019 5.212 5.229 5.133 5.151 177,025 -0.01(-0.17%)
Aug 23, 2019 5.343 5.422 5.103 5.159 199,203 -0.20(-3.75%)
Aug 22, 2019 5.474 5.509 5.317 5.361 343,646 -0.05(-0.97%)
Aug 21, 2019 5.466 5.562 5.378 5.413 275,322 +0.04(+0.81%)
Aug 20, 2019 5.273 5.431 5.273 5.369 229,635 +0.05(+0.99%)
Aug 19, 2019 5.221 5.369 5.203 5.317 129,064 +0.20(+3.93%)
Aug 16, 2019 5.011 5.194 5.011 5.116 173,016 +0.13(+2.63%)
Aug 15, 2019 5.133 5.160 4.845 4.985 362,768 -0.15(-2.90%)
Aug 14, 2019 5.186 5.229 5.098 5.133 179,335 -0.18(-3.45%)
Aug 13, 2019 5.238 5.492 5.221 5.317 289,988 +0.03(+0.66%)
Aug 12, 2019 5.334 5.352 5.194 5.282 256,763 +0.00(+0.00%)
Aug 09, 2019 5.544 5.544 5.238 5.282 401,608 -0.28(-5.03%)
Aug 08, 2019 5.623 5.658 5.500 5.562 280,380 -0.01(-0.16%)
Aug 07, 2019 5.667 5.719 5.527 5.570 274,971 -0.18(-3.19%)
Aug 06, 2019 5.798 5.885 5.681 5.754 243,641 +0.02(+0.30%)
Aug 05, 2019 5.903 5.912 5.640 5.737 256,947 -0.31(-5.20%)
Aug 02, 2019 6.008 6.086 5.789 6.051 276,391 +0.02(+0.29%)
Aug 01, 2019 6.384 6.462 5.990 6.034 356,353 -0.38(-5.99%)
Jul 31, 2019 6.375 6.585 6.191 6.419 325,863 +0.04(+0.69%)
Jul 30, 2019 6.375 6.524 6.244 6.375 295,538 -0.09(-1.35%)
Jul 29, 2019 6.716 6.769 6.384 6.462 227,026 -0.24(-3.65%)
Jul 26, 2019 6.602 6.751 6.506 6.707 217,271 +0.12(+1.86%)
Jul 25, 2019 6.760 6.764 6.480 6.585 236,298 -0.14(-2.08%)
Jul 24, 2019 6.629 6.725 6.629 6.725 254,676 +0.07(+1.05%)
Jul 23, 2019 6.812 6.865 6.646 6.655 150,564 -0.17(-2.56%)
Jul 22, 2019 6.873 6.891 6.769 6.830 178,683 -0.03(-0.38%)
Jul 19, 2019 6.812 6.943 6.808 6.856 279,822 +0.04(+0.64%)
Jul 18, 2019 7.022 7.034 6.803 6.812 283,689 -0.24(-3.47%)
Jul 17, 2019 7.232 7.236 7.026 7.057 164,582 -0.16(-2.18%)
Jul 16, 2019 7.223 7.319 7.184 7.214 334,563 -0.01(-0.12%)
Jul 15, 2019 7.556 7.564 7.127 7.223 281,526 -0.31(-4.18%)
Jul 12, 2019 7.503 7.617 7.477 7.538 133,221 -0.03(-0.35%)
Jul 11, 2019 7.529 7.582 7.477 7.564 176,377 +0.07(+0.93%)
Jul 10, 2019 7.573 7.617 7.394 7.494 180,794 -0.01(-0.12%)
Jul 09, 2019 7.459 7.503 7.385 7.503 328,277 +0.01(+0.12%)
Jul 08, 2019 7.512 7.669 7.468 7.494 257,221 -0.03(-0.35%)
Jul 05, 2019 7.276 7.582 7.276 7.521 222,988 +0.23(+3.12%)
Jul 03, 2019 7.372 7.372 7.241 7.293 118,927 -0.04(-0.60%)
Jul 02, 2019 7.381 7.381 7.092 7.337 379,592 -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.