Ardmore Shipping Corp (NY: ASC )

16.42 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.925 5.153 4.843 5.016 350,860 -0.04(-0.72%)
Feb 27, 2020 4.624 5.194 4.478 5.053 439,060 +0.31(+6.54%)
Feb 26, 2020 4.752 4.934 4.624 4.743 321,005 +0.06(+1.36%)
Feb 25, 2020 4.934 4.943 4.569 4.679 605,659 -0.26(-5.35%)
Feb 24, 2020 4.971 5.071 4.816 4.943 386,963 -0.23(-4.41%)
Feb 21, 2020 5.363 5.372 5.062 5.171 467,302 -0.24(-4.38%)
Feb 20, 2020 5.509 5.518 5.335 5.408 409,376 -0.12(-2.15%)
Feb 19, 2020 5.572 5.663 5.427 5.527 351,117 -0.04(-0.65%)
Feb 18, 2020 6.052 6.052 5.518 5.563 643,404 -0.52(-8.62%)
Feb 14, 2020 5.482 6.124 5.473 6.088 1,509,983 +0.56(+10.15%)
Feb 13, 2020 5.744 5.744 5.455 5.527 297,694 -0.17(-3.02%)
Feb 12, 2020 5.744 6.015 5.509 5.699 408,571 +0.06(+1.12%)
Feb 11, 2020 5.011 5.654 4.975 5.636 669,577 +0.83(+17.33%)
Feb 10, 2020 4.849 4.903 4.713 4.803 553,158 -0.05(-0.93%)
Feb 07, 2020 5.102 5.156 4.849 4.849 483,208 -0.31(-5.96%)
Feb 06, 2020 5.455 5.455 5.097 5.156 274,439 -0.28(-5.16%)
Feb 05, 2020 5.473 5.518 5.360 5.437 506,510 +0.02(+0.33%)
Feb 04, 2020 5.608 5.681 5.391 5.418 203,115 -0.06(-1.16%)
Feb 03, 2020 5.608 5.753 5.446 5.482 376,650 -0.08(-1.46%)
Jan 31, 2020 5.762 5.834 5.545 5.563 595,857 -0.27(-4.65%)
Jan 30, 2020 6.205 6.226 5.654 5.835 455,922 -0.41(-6.52%)
Jan 29, 2020 6.133 6.287 6.070 6.242 367,011 +0.17(+2.83%)
Jan 28, 2020 6.106 6.287 6.070 6.070 379,308 +0.03(+0.45%)
Jan 27, 2020 6.124 6.124 5.907 6.043 487,785 -0.18(-2.91%)
Jan 24, 2020 6.368 6.368 6.070 6.224 367,795 -0.16(-2.55%)
Jan 23, 2020 6.486 6.486 6.224 6.386 433,329 +0.14(+2.17%)
Jan 22, 2020 6.486 6.576 6.242 6.251 434,679 -0.27(-4.16%)
Jan 21, 2020 6.558 6.588 6.477 6.522 275,829 -0.08(-1.23%)
Jan 17, 2020 6.721 6.866 6.594 6.603 300,913 -0.04(-0.54%)
Jan 16, 2020 6.622 6.694 6.540 6.640 337,346 +0.10(+1.52%)
Jan 15, 2020 6.739 6.775 6.459 6.540 360,898 -0.20(-2.95%)
Jan 14, 2020 7.056 7.137 6.667 6.739 248,567 -0.34(-4.85%)
Jan 13, 2020 7.228 7.282 6.947 7.083 189,860 -0.18(-2.49%)
Jan 10, 2020 7.427 7.508 7.200 7.264 257,799 -0.24(-3.14%)
Jan 09, 2020 7.327 7.544 7.291 7.499 468,586 +0.22(+2.98%)
Jan 08, 2020 7.770 7.816 7.200 7.282 366,104 -0.43(-5.63%)
Jan 07, 2020 7.861 7.987 7.689 7.716 316,919 -0.15(-1.95%)
Jan 06, 2020 8.051 8.069 7.834 7.870 228,269 -0.20(-2.47%)
Jan 03, 2020 8.123 8.304 8.033 8.069 225,740 -0.05(-0.56%)
Jan 02, 2020 8.268 8.322 8.033 8.114 289,485 -0.07(-0.88%)
Dec 31, 2019 8.015 8.290 7.978 8.186 185,611 +0.15(+1.91%)
Dec 30, 2019 8.060 8.168 7.996 8.033 112,133 +0.04(+0.45%)
Dec 27, 2019 8.250 8.250 7.911 7.996 176,103 -0.18(-2.21%)
Dec 26, 2019 8.123 8.512 8.123 8.177 106,158 +0.01(+0.11%)
Dec 24, 2019 8.123 8.250 8.046 8.168 108,558 +0.04(+0.44%)
Dec 23, 2019 7.915 8.182 7.843 8.132 244,217 +0.24(+3.10%)
Dec 20, 2019 7.843 8.024 7.788 7.888 272,612 +0.04(+0.46%)
Dec 19, 2019 7.598 7.856 7.580 7.852 285,228 +0.32(+4.20%)
Dec 18, 2019 7.508 7.562 7.273 7.535 392,702 +0.10(+1.34%)
Dec 17, 2019 7.481 7.508 7.309 7.436 293,411 +0.02(+0.24%)
Dec 16, 2019 7.644 7.669 7.415 7.418 248,528 -0.15(-2.03%)
Dec 13, 2019 7.743 7.788 7.553 7.571 206,283 -0.21(-2.67%)
Dec 12, 2019 7.689 7.861 7.653 7.779 225,308 +0.07(+0.94%)
Dec 11, 2019 7.743 7.761 7.580 7.707 176,606 -0.02(-0.23%)
Dec 10, 2019 7.490 7.761 7.481 7.725 195,488 +0.23(+3.02%)
Dec 09, 2019 7.463 7.635 7.463 7.499 159,460 -0.04(-0.48%)
Dec 06, 2019 7.354 7.562 7.354 7.535 187,490 +0.24(+3.35%)
Dec 05, 2019 7.372 7.418 7.273 7.291 223,852 -0.02(-0.25%)
Dec 04, 2019 7.300 7.363 7.237 7.309 206,169 +0.08(+1.13%)
Dec 03, 2019 7.119 7.264 7.056 7.228 289,375 +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.