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 29, 2021 3.621 3.702 3.554 3.576 108,252 -0.05(-1.49%)
Oct 28, 2021 3.675 3.702 3.621 3.630 152,241 +0.01(+0.25%)
Oct 27, 2021 3.558 3.657 3.540 3.621 203,251 +0.06(+1.77%)
Oct 26, 2021 3.513 3.558 221,558 -0.11(-2.95%)
Oct 25, 2021 3.657 3.783 3.603 3.666 199,928 +0.01(+0.25%)
Oct 22, 2021 3.567 3.783 3.567 3.657 300,807 +0.11(+3.05%)
Oct 21, 2021 3.765 3.801 3.504 3.549 292,035 -0.25(-6.63%)
Oct 20, 2021 3.964 3.964 3.756 3.801 277,223 -0.12(-2.99%)
Oct 19, 2021 3.955 3.955 3.856 3.918 442,477 +0.05(+1.40%)
Oct 18, 2021 3.621 3.916 3.612 3.864 745,241 +0.37(+10.57%)
Oct 15, 2021 3.405 3.567 3.342 3.495 402,914 +0.14(+4.30%)
Oct 14, 2021 3.387 3.387 3.315 3.351 212,107 +0.04(+1.09%)
Oct 13, 2021 3.387 3.414 3.270 3.315 174,790 -0.06(-1.87%)
Oct 12, 2021 3.567 3.567 3.342 3.378 273,531 -0.17(-4.82%)
Oct 11, 2021 3.594 3.628 3.468 3.549 304,950 +0.00(+0.00%)
Oct 08, 2021 3.423 3.594 3.423 3.549 391,257 +0.18(+5.35%)
Oct 07, 2021 3.504 3.563 3.369 3.369 184,626 -0.12(-3.36%)
Oct 06, 2021 3.612 3.630 3.473 3.486 209,330 -0.18(-4.91%)
Oct 05, 2021 3.765 3.801 3.630 3.666 245,363 -0.08(-2.16%)
Oct 04, 2021 3.837 3.855 3.716 3.747 419,875 -0.08(-2.12%)
Oct 01, 2021 3.765 3.873 3.693 3.828 420,030 +0.09(+2.41%)
Sep 30, 2021 3.630 3.747 3.567 3.738 386,158 +0.11(+2.98%)
Sep 29, 2021 3.648 3.783 3.529 3.630 470,175 -0.08(-2.18%)
Sep 28, 2021 3.675 3.738 3.578 3.711 329,746 +0.07(+1.98%)
Sep 27, 2021 3.423 3.684 3.401 3.639 1,458,767 +0.27(+8.02%)
Sep 24, 2021 3.153 3.404 3.153 3.369 419,170 +0.17(+5.35%)
Sep 23, 2021 3.234 3.234 3.144 3.198 172,171 +0.01(+0.28%)
Sep 22, 2021 3.144 3.225 3.126 3.189 165,790 +0.08(+2.61%)
Sep 21, 2021 3.027 3.126 2.991 3.108 198,932 +0.14(+4.55%)
Sep 20, 2021 2.973 3.009 2.901 2.973 259,481 -0.10(-3.23%)
Sep 17, 2021 3.018 3.108 3.018 3.072 94,355 +0.03(+0.89%)
Sep 16, 2021 3.135 3.144 3.036 3.045 169,068 -0.10(-3.15%)
Sep 15, 2021 3.099 3.171 3.099 3.144 223,565 +0.05(+1.75%)
Sep 14, 2021 3.198 3.198 3.063 3.090 184,266 -0.09(-2.83%)
Sep 13, 2021 3.207 3.243 3.135 3.180 255,173 +0.01(+0.28%)
Sep 10, 2021 3.360 3.369 3.153 3.171 177,585 -0.14(-4.09%)
Sep 09, 2021 3.243 3.315 3.162 3.306 399,341 +0.12(+3.67%)
Sep 08, 2021 3.315 3.333 3.171 3.189 345,646 -0.12(-3.54%)
Sep 07, 2021 3.261 3.324 3.261 3.306 306,224 +0.02(+0.55%)
Sep 03, 2021 3.243 3.288 3.162 3.288 356,355 +0.04(+1.11%)
Sep 02, 2021 3.270 3.288 3.171 3.252 459,534 -0.02(-0.55%)
Sep 01, 2021 3.117 3.288 3.108 3.270 573,167 +0.13(+4.01%)
Aug 31, 2021 3.135 3.144 3.072 3.144 107,452 +0.01(+0.29%)
Aug 30, 2021 3.072 3.162 3.009 3.135 246,722 +0.07(+2.35%)
Aug 27, 2021 2.919 3.072 2.910 3.063 346,747 +0.14(+4.94%)
Aug 26, 2021 2.973 3.045 2.874 2.919 205,459 -0.05(-1.52%)
Aug 25, 2021 2.937 3.004 2.908 2.964 300,106 +0.03(+0.92%)
Aug 24, 2021 2.946 2.964 2.910 2.937 190,946 +0.05(+1.56%)
Aug 23, 2021 2.919 2.944 2.883 2.892 115,246 +0.05(+1.90%)
Aug 20, 2021 2.883 2.901 2.765 2.838 536,833 -0.01(-0.32%)
Aug 19, 2021 2.928 2.929 2.774 2.847 401,009 -0.03(-0.94%)
Aug 18, 2021 2.910 2.949 2.856 2.874 92,514 -0.02(-0.62%)
Aug 17, 2021 2.928 2.946 2.847 2.892 144,294 +0.00(+0.00%)
Aug 16, 2021 2.883 2.928 2.856 2.892 141,251 -0.01(-0.31%)
Aug 13, 2021 2.973 3.053 2.883 2.901 120,474 -0.07(-2.42%)
Aug 12, 2021 3.063 3.081 2.973 2.973 117,665 -0.14(-4.35%)
Aug 11, 2021 2.964 3.117 2.964 3.108 163,925 +0.12(+3.92%)
Aug 10, 2021 2.919 3.009 2.847 2.991 148,354 +0.11(+3.75%)
Aug 09, 2021 3.018 3.049 2.883 2.883 250,364 -0.13(-4.19%)
Aug 06, 2021 2.964 3.018 2.910 3.009 133,190 +0.08(+2.77%)
Aug 05, 2021 2.937 3.009 2.910 2.928 162,061 +0.02(+0.62%)
Aug 04, 2021 3.063 3.063 2.909 2.910 311,502 -0.17(-5.56%)
Aug 03, 2021 3.153 3.162 3.072 3.081 360,680 -0.07(-2.29%)
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.