Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.327 7.327 6.934 7.130 477,985 -0.21(-2.80%)
Oct 30, 2019 7.469 7.532 7.309 7.335 299,717 -0.20(-2.61%)
Oct 29, 2019 7.657 7.737 7.469 7.532 251,815 -0.19(-2.43%)
Oct 28, 2019 7.594 7.799 7.594 7.719 181,871 +0.11(+1.41%)
Oct 25, 2019 7.808 7.826 7.594 7.612 304,688 -0.15(-1.95%)
Oct 24, 2019 7.933 8.067 7.688 7.764 394,669 -0.09(-1.14%)
Oct 23, 2019 7.612 7.933 7.550 7.853 283,028 +0.30(+4.02%)
Oct 22, 2019 7.594 7.746 7.487 7.550 388,064 -0.04(-0.59%)
Oct 21, 2019 7.987 7.987 7.554 7.594 440,699 -0.37(-4.60%)
Oct 18, 2019 7.942 8.076 7.826 7.960 308,162 +0.03(+0.34%)
Oct 17, 2019 8.344 8.415 7.880 7.933 623,023 -0.54(-6.32%)
Oct 16, 2019 8.031 8.736 7.996 8.469 687,911 +0.32(+3.94%)
Oct 15, 2019 8.210 8.255 7.773 8.148 806,872 -0.08(-0.98%)
Oct 14, 2019 7.782 8.290 7.728 8.228 424,557 +0.45(+5.73%)
Oct 11, 2019 7.657 7.987 7.612 7.782 596,826 +0.27(+3.56%)
Oct 10, 2019 7.318 7.532 7.318 7.514 439,543 +0.04(+0.60%)
Oct 09, 2019 7.451 7.692 7.291 7.469 428,236 -0.01(-0.12%)
Oct 08, 2019 7.246 7.594 7.193 7.478 459,344 +0.23(+3.20%)
Oct 07, 2019 6.871 7.389 6.845 7.246 519,392 +0.46(+6.70%)
Oct 04, 2019 6.327 6.800 6.327 6.791 268,493 +0.45(+7.03%)
Oct 03, 2019 6.086 6.372 6.086 6.345 269,046 +0.22(+3.64%)
Oct 02, 2019 5.997 6.122 5.899 6.122 148,689 +0.09(+1.48%)
Oct 01, 2019 6.050 6.291 6.024 6.033 191,431 +0.06(+1.05%)
Sep 30, 2019 6.157 6.248 5.934 5.970 239,185 -0.15(-2.48%)
Sep 27, 2019 6.140 6.265 6.117 6.122 112,843 -0.06(-1.01%)
Sep 26, 2019 5.970 6.247 5.955 6.184 333,935 +0.37(+6.45%)
Sep 25, 2019 5.756 5.890 5.649 5.809 287,849 +0.04(+0.77%)
Sep 24, 2019 5.997 6.015 5.738 5.765 208,821 -0.28(-4.58%)
Sep 23, 2019 5.934 6.165 5.934 6.041 172,929 +0.04(+0.74%)
Sep 20, 2019 5.997 6.104 5.925 5.997 275,889 -0.02(-0.30%)
Sep 19, 2019 6.157 6.356 6.006 6.015 311,278 -0.12(-2.03%)
Sep 18, 2019 6.068 6.238 6.041 6.140 207,325 +0.04(+0.58%)
Sep 17, 2019 6.336 6.354 6.033 6.104 383,027 -0.29(-4.60%)
Sep 16, 2019 6.871 6.916 6.354 6.398 426,576 -0.43(-6.27%)
Sep 13, 2019 6.604 6.854 6.568 6.827 401,731 +0.29(+4.51%)
Sep 12, 2019 6.327 6.604 6.265 6.532 244,871 +0.11(+1.67%)
Sep 11, 2019 6.140 6.443 6.068 6.425 228,306 +0.30(+4.96%)
Sep 10, 2019 5.899 6.265 5.896 6.122 262,735 +0.25(+4.26%)
Sep 09, 2019 5.801 5.961 5.747 5.872 293,480 +0.21(+3.79%)
Sep 06, 2019 5.640 5.783 5.640 5.658 146,461 +0.01(+0.16%)
Sep 05, 2019 5.586 5.809 5.569 5.649 249,372 +0.15(+2.76%)
Sep 04, 2019 5.577 5.595 5.470 5.497 163,732 +0.01(+0.16%)
Sep 03, 2019 5.461 5.582 5.381 5.488 270,528 -0.08(-1.44%)
Aug 30, 2019 5.515 5.649 5.444 5.569 564,553 +0.07(+1.30%)
Aug 29, 2019 5.354 5.524 5.354 5.497 197,510 +0.21(+3.88%)
Aug 28, 2019 5.301 5.426 5.256 5.292 208,857 -0.02(-0.34%)
Aug 27, 2019 5.301 5.336 5.229 5.310 222,794 +0.05(+1.02%)
Aug 26, 2019 5.319 5.336 5.238 5.256 173,474 -0.01(-0.17%)
Aug 23, 2019 5.452 5.533 5.207 5.265 195,206 -0.21(-3.75%)
Aug 22, 2019 5.586 5.622 5.426 5.470 336,751 -0.05(-0.97%)
Aug 21, 2019 5.577 5.676 5.488 5.524 269,798 +0.04(+0.81%)
Aug 20, 2019 5.381 5.542 5.381 5.479 225,027 +0.05(+0.99%)
Aug 19, 2019 5.328 5.479 5.310 5.426 126,475 +0.21(+3.93%)
Aug 16, 2019 5.113 5.301 5.113 5.220 169,545 +0.13(+2.63%)
Aug 15, 2019 5.238 5.266 4.944 5.087 355,490 -0.15(-2.90%)
Aug 14, 2019 5.292 5.336 5.203 5.238 175,737 -0.19(-3.45%)
Aug 13, 2019 5.345 5.604 5.328 5.426 284,170 +0.04(+0.66%)
Aug 12, 2019 5.444 5.461 5.301 5.390 251,611 +0.00(+0.00%)
Aug 09, 2019 5.658 5.658 5.345 5.390 393,551 -0.29(-5.03%)
Aug 08, 2019 5.738 5.774 5.613 5.676 274,755 -0.01(-0.16%)
Aug 07, 2019 5.783 5.836 5.640 5.685 269,454 -0.19(-3.19%)
Aug 06, 2019 5.917 6.006 5.797 5.872 238,752 +0.02(+0.30%)
Aug 05, 2019 6.024 6.033 5.756 5.854 251,792 -0.32(-5.20%)
Aug 02, 2019 6.131 6.211 5.908 6.175 270,846 +0.02(+0.29%)
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.