Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.887 2.887 2.887 187,974 +0.03(+0.93%)
Dec 30, 2020 2.781 2.904 2.763 2.860 187,974 +0.06(+2.21%)
Dec 29, 2020 2.842 2.869 2.728 2.798 265,488 -0.07(-2.46%)
Dec 28, 2020 2.851 2.957 2.834 2.869 254,561 +0.04(+1.25%)
Dec 24, 2020 2.860 2.878 2.772 2.834 89,155 -0.01(-0.31%)
Dec 23, 2020 2.666 2.847 2.657 2.842 236,188 +0.21(+8.05%)
Dec 22, 2020 2.719 2.736 2.631 2.631 283,030 -0.09(-3.25%)
Dec 21, 2020 2.789 2.825 2.692 2.719 446,107 -0.07(-2.53%)
Dec 18, 2020 2.913 2.931 2.789 2.789 337,590 -0.11(-3.95%)
Dec 17, 2020 2.895 2.957 2.847 2.904 233,240 +0.02(+0.61%)
Dec 16, 2020 3.037 3.054 2.887 2.887 184,803 -0.09(-2.97%)
Dec 15, 2020 2.948 3.072 2.931 2.975 286,042 +0.06(+2.12%)
Dec 14, 2020 3.134 3.134 2.913 2.913 393,559 -0.15(-4.90%)
Dec 11, 2020 3.143 3.143 2.975 3.063 206,632 -0.09(-2.80%)
Dec 10, 2020 2.966 3.195 2.939 3.151 268,779 +0.19(+6.25%)
Dec 09, 2020 2.966 3.019 2.913 2.966 192,323 +0.04(+1.51%)
Dec 08, 2020 2.895 3.001 2.895 2.922 191,207 -0.04(-1.19%)
Dec 07, 2020 2.984 3.001 2.904 2.957 308,318 -0.09(-2.90%)
Dec 04, 2020 2.887 3.090 2.887 3.045 250,360 +0.21(+7.48%)
Dec 03, 2020 2.895 2.948 2.811 2.834 251,844 -0.03(-0.93%)
Dec 02, 2020 2.860 2.966 2.842 2.860 303,481 +0.01(+0.31%)
Dec 01, 2020 2.992 3.001 2.842 2.851 375,426 -0.07(-2.42%)
Nov 30, 2020 3.054 3.107 2.913 2.922 411,248 -0.14(-4.61%)
Nov 27, 2020 3.063 3.125 3.010 3.063 275,963 -0.04(-1.42%)
Nov 25, 2020 3.063 3.222 3.001 3.107 348,012 +0.01(+0.28%)
Nov 24, 2020 3.045 3.195 3.032 3.098 447,449 +0.09(+2.93%)
Nov 23, 2020 2.736 3.195 2.728 3.010 1,234,115 +0.33(+12.17%)
Nov 20, 2020 2.604 2.736 2.604 2.683 572,204 +0.04(+1.67%)
Nov 19, 2020 2.586 2.666 2.547 2.639 340,899 +0.04(+1.70%)
Nov 18, 2020 2.604 2.754 2.595 2.595 405,866 +0.01(+0.34%)
Nov 17, 2020 2.648 2.710 2.586 2.586 329,045 -0.01(-0.34%)
Nov 16, 2020 2.578 2.644 2.516 2.595 473,436 +0.10(+3.89%)
Nov 13, 2020 2.586 2.622 2.489 2.498 548,867 -0.03(-1.05%)
Nov 12, 2020 2.913 2.913 2.516 2.525 592,589 -0.41(-14.11%)
Nov 11, 2020 2.957 3.072 2.864 2.939 543,213 +0.00(+0.00%)
Nov 10, 2020 2.878 2.948 2.825 2.939 264,356 +0.15(+5.38%)
Nov 09, 2020 2.736 2.957 2.648 2.789 809,290 +0.35(+14.49%)
Nov 06, 2020 2.454 2.503 2.410 2.436 444,645 -0.03(-1.08%)
Nov 05, 2020 2.454 2.533 2.419 2.463 325,948 +0.07(+2.95%)
Nov 04, 2020 2.604 2.657 2.383 2.392 721,402 -0.19(-7.51%)
Nov 03, 2020 2.666 2.692 2.533 2.586 776,199 -0.07(-2.66%)
Nov 02, 2020 2.507 2.675 2.410 2.657 788,740 +0.19(+7.50%)
Oct 30, 2020 2.525 2.542 2.304 2.472 551,700 -0.04(-1.41%)
Oct 29, 2020 2.410 2.525 2.304 2.507 561,337 +0.05(+2.16%)
Oct 28, 2020 2.472 2.525 2.428 2.454 501,328 -0.08(-3.14%)
Oct 27, 2020 2.542 2.594 2.480 2.533 319,667 +0.00(+0.00%)
Oct 26, 2020 2.569 2.582 2.454 2.533 972,778 -0.11(-4.01%)
Oct 23, 2020 2.675 2.710 2.578 2.639 497,323 -0.03(-0.99%)
Oct 22, 2020 2.675 2.710 2.657 2.666 295,952 -0.03(-0.98%)
Oct 21, 2020 2.736 2.736 2.657 2.692 264,893 -0.04(-1.29%)
Oct 20, 2020 2.772 2.816 2.666 2.728 327,026 -0.01(-0.32%)
Oct 19, 2020 2.825 2.860 2.723 2.736 397,328 -0.08(-2.82%)
Oct 16, 2020 2.834 2.948 2.763 2.816 252,173 -0.04(-1.24%)
Oct 15, 2020 2.745 2.904 2.745 2.851 275,633 +0.05(+1.89%)
Oct 14, 2020 2.860 2.963 2.798 2.798 248,577 -0.05(-1.86%)
Oct 13, 2020 2.922 2.957 2.807 2.851 299,933 -0.11(-3.87%)
Oct 12, 2020 3.054 3.054 2.957 2.966 308,001 -0.11(-3.72%)
Oct 09, 2020 3.222 3.246 3.054 3.081 126,992 -0.10(-3.06%)
Oct 08, 2020 3.090 3.204 3.045 3.178 193,281 +0.13(+4.35%)
Oct 07, 2020 3.134 3.134 2.966 3.045 364,796 +0.00(+0.00%)
Oct 06, 2020 3.257 3.328 2.992 3.045 438,908 -0.19(-5.74%)
Oct 05, 2020 3.151 3.275 3.125 3.231 293,280 +0.10(+3.10%)
Oct 02, 2020 3.010 3.156 2.957 3.134 228,043 +0.07(+2.31%)
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.