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 (%)
Sep 30, 2022 8.197 8.467 8.197 8.224 603,365 +0.05(+0.55%)
Sep 29, 2022 8.531 8.590 7.882 8.179 970,739 -0.43(-5.02%)
Sep 28, 2022 8.855 8.855 8.323 8.612 519,885 -0.03(-0.31%)
Sep 27, 2022 8.459 8.720 8.350 8.639 610,091 +0.29(+3.45%)
Sep 26, 2022 8.089 8.540 7.945 8.350 804,333 +0.11(+1.31%)
Sep 23, 2022 9.071 9.071 8.179 8.242 1,077,722 -1.04(-11.25%)
Sep 22, 2022 9.107 9.467 9.103 9.287 611,765 +0.23(+2.49%)
Sep 21, 2022 9.377 9.440 8.972 9.062 732,124 -0.18(-1.95%)
Sep 20, 2022 9.404 9.548 9.161 9.242 1,147,648 -0.16(-1.72%)
Sep 19, 2022 8.783 9.422 8.769 9.404 1,246,585 +0.40(+4.40%)
Sep 16, 2022 9.278 9.323 8.720 9.008 1,147,517 +0.00(+0.00%)
Sep 15, 2022 9.134 9.161 8.837 9.008 739,897 -0.23(-2.44%)
Sep 14, 2022 9.143 9.517 9.035 9.233 1,198,127 +0.22(+2.40%)
Sep 13, 2022 8.864 9.187 8.558 9.017 1,114,024 +0.09(+1.01%)
Sep 12, 2022 8.954 9.044 8.675 8.927 916,791 +0.05(+0.61%)
Sep 09, 2022 8.774 9.035 8.765 8.873 696,955 +0.15(+1.76%)
Sep 08, 2022 8.594 8.747 8.522 8.720 383,888 +0.15(+1.79%)
Sep 07, 2022 8.846 8.859 8.395 8.567 884,358 -0.37(-4.13%)
Sep 06, 2022 9.080 9.116 8.702 8.936 1,240,677 -0.01(-0.10%)
Sep 02, 2022 8.585 8.990 8.459 8.945 761,473 +0.52(+6.20%)
Sep 01, 2022 8.621 8.630 8.287 8.422 751,043 -0.26(-3.01%)
Aug 31, 2022 8.323 8.756 8.287 8.684 882,355 +0.26(+3.10%)
Aug 30, 2022 8.936 8.936 8.206 8.422 835,621 -0.55(-6.12%)
Aug 29, 2022 8.666 9.107 8.648 8.972 945,997 +0.23(+2.68%)
Aug 26, 2022 8.729 8.756 8.422 8.738 494,920 -0.02(-0.21%)
Aug 25, 2022 8.774 8.774 8.513 8.756 502,068 +0.11(+1.25%)
Aug 24, 2022 8.747 8.765 8.350 8.648 845,689 -0.12(-1.34%)
Aug 23, 2022 9.242 9.269 8.711 8.765 1,059,986 -0.25(-2.80%)
Aug 22, 2022 9.044 9.332 8.972 9.017 1,148,386 +0.06(+0.70%)
Aug 19, 2022 8.729 9.044 8.594 8.954 917,545 +0.13(+1.43%)
Aug 18, 2022 8.774 8.983 8.567 8.828 1,015,281 +0.18(+2.08%)
Aug 17, 2022 8.549 8.819 8.386 8.648 557,291 +0.12(+1.37%)
Aug 16, 2022 8.612 8.693 8.413 8.531 400,771 -0.05(-0.63%)
Aug 15, 2022 8.450 8.616 7.936 8.585 1,023,123 -0.06(-0.73%)
Aug 12, 2022 8.639 8.720 8.431 8.648 565,162 -0.06(-0.72%)
Aug 11, 2022 8.450 8.855 8.440 8.711 801,888 +0.29(+3.42%)
Aug 10, 2022 8.287 8.513 7.904 8.422 1,402,278 +0.02(+0.21%)
Aug 09, 2022 7.936 8.404 7.756 8.404 1,220,836 +0.53(+6.75%)
Aug 08, 2022 7.675 8.008 7.585 7.873 590,019 +0.21(+2.70%)
Aug 05, 2022 7.351 7.792 7.278 7.666 521,374 +0.15(+2.04%)
Aug 04, 2022 7.693 7.747 7.495 7.513 500,833 -0.18(-2.34%)
Aug 03, 2022 8.098 8.098 7.624 7.693 558,685 -0.30(-3.72%)
Aug 02, 2022 7.801 8.044 7.747 7.990 1,231,294 +0.24(+3.14%)
Aug 01, 2022 7.522 7.900 7.477 7.747 1,618,414 +0.41(+5.52%)
Jul 29, 2022 7.648 7.765 7.305 7.342 906,658 -0.18(-2.40%)
Jul 28, 2022 7.666 7.801 7.134 7.522 906,071 -0.14(-1.76%)
Jul 27, 2022 7.774 7.873 7.373 7.657 853,537 +0.01(+0.12%)
Jul 26, 2022 7.396 7.684 7.298 7.648 583,932 +0.38(+5.20%)
Jul 25, 2022 7.098 7.342 6.999 7.269 475,958 +0.22(+3.07%)
Jul 22, 2022 7.405 7.450 6.972 7.053 417,330 -0.35(-4.74%)
Jul 21, 2022 7.396 7.513 7.119 7.405 493,463 -0.01(-0.12%)
Jul 20, 2022 7.188 7.441 7.091 7.414 687,885 +0.22(+3.00%)
Jul 19, 2022 6.612 7.326 6.594 7.197 1,106,335 +0.64(+9.75%)
Jul 18, 2022 6.405 6.648 6.360 6.558 510,708 +0.23(+3.56%)
Jul 15, 2022 6.315 6.387 6.080 6.333 452,843 +0.14(+2.33%)
Jul 14, 2022 6.062 6.197 5.918 6.188 435,436 -0.05(-0.72%)
Jul 13, 2022 5.873 6.297 5.873 6.234 455,284 +0.25(+4.22%)
Jul 12, 2022 5.945 6.053 5.765 5.981 724,548 -0.10(-1.63%)
Jul 11, 2022 6.216 6.252 5.963 6.080 315,203 -0.17(-2.74%)
Jul 08, 2022 6.270 6.278 5.981 6.252 417,138 +0.08(+1.31%)
Jul 07, 2022 6.017 6.310 5.900 6.170 483,147 +0.33(+5.71%)
Jul 06, 2022 6.270 6.360 5.693 5.837 1,173,440 -0.41(-6.49%)
Jul 05, 2022 6.170 6.270 6.044 6.243 686,606 -0.04(-0.57%)
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.