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 (%)
Nov 30, 2018 5.155 5.307 5.039 5.262 345,747 +0.10(+1.90%)
Nov 29, 2018 5.191 5.253 5.137 5.164 261,217 -0.05(-1.03%)
Nov 28, 2018 5.093 5.316 4.985 5.218 267,306 +0.14(+2.82%)
Nov 27, 2018 5.075 5.218 5.057 5.075 348,128 -0.04(-0.70%)
Nov 26, 2018 5.048 5.164 4.896 5.110 320,531 +0.10(+1.96%)
Nov 23, 2018 4.941 5.084 4.905 5.012 69,283 +0.00(+0.00%)
Nov 21, 2018 5.012 5.012 5.012 0 +0.24(+5.06%)
Nov 20, 2018 5.173 5.173 4.738 4.771 533,080 -0.50(-9.49%)
Nov 19, 2018 5.575 5.611 5.191 5.271 227,180 -0.31(-5.60%)
Nov 16, 2018 5.548 5.611 5.468 5.584 143,492 +0.04(+0.64%)
Nov 15, 2018 5.584 5.620 5.370 5.548 259,389 -0.07(-1.27%)
Nov 14, 2018 5.638 5.727 5.584 5.620 169,936 +0.05(+0.96%)
Nov 13, 2018 6.165 6.245 5.548 5.566 194,498 -0.60(-9.71%)
Nov 12, 2018 6.424 6.468 6.084 6.165 599,962 -0.27(-4.17%)
Nov 09, 2018 6.343 6.513 6.218 6.433 274,112 +0.04(+0.70%)
Nov 08, 2018 6.290 6.486 6.191 6.388 410,442 +0.04(+0.70%)
Nov 07, 2018 6.075 6.504 6.075 6.343 579,143 +0.01(+0.14%)
Nov 06, 2018 6.209 6.361 6.209 6.334 273,726 +0.13(+2.16%)
Nov 05, 2018 6.397 6.504 6.165 6.200 245,999 -0.06(-1.00%)
Nov 02, 2018 6.111 6.352 5.825 6.263 179,981 +0.24(+4.01%)
Nov 01, 2018 5.763 6.111 5.763 6.022 227,022 +0.25(+4.33%)
Oct 31, 2018 5.977 6.013 5.772 5.772 104,036 -0.23(-3.87%)
Oct 30, 2018 5.977 6.057 5.888 6.004 221,432 +0.03(+0.45%)
Oct 29, 2018 5.879 6.075 5.763 5.977 164,607 +0.15(+2.61%)
Oct 26, 2018 5.548 5.906 5.539 5.825 277,134 +0.13(+2.35%)
Oct 25, 2018 5.682 5.843 5.611 5.691 152,645 +0.12(+2.08%)
Oct 24, 2018 5.825 5.968 5.575 5.575 93,006 -0.27(-4.59%)
Oct 23, 2018 5.932 6.022 5.834 5.843 166,532 -0.16(-2.68%)
Oct 22, 2018 6.066 6.174 5.825 6.004 252,446 -0.09(-1.47%)
Oct 19, 2018 6.120 6.254 5.932 6.093 145,730 -0.14(-2.29%)
Oct 18, 2018 6.442 6.468 6.218 6.236 120,200 -0.21(-3.32%)
Oct 17, 2018 6.343 6.459 6.299 6.451 112,150 +0.06(+0.98%)
Oct 16, 2018 6.138 6.424 6.057 6.388 255,688 +0.23(+3.77%)
Oct 15, 2018 6.129 6.183 6.057 6.156 97,732 +0.05(+0.88%)
Oct 12, 2018 6.031 6.165 5.914 6.102 106,444 +0.15(+2.55%)
Oct 11, 2018 5.852 6.048 5.807 5.950 111,564 +0.04(+0.76%)
Oct 10, 2018 6.040 6.111 5.870 5.906 154,901 -0.19(-3.08%)
Oct 09, 2018 6.281 6.379 6.084 6.093 120,433 -0.19(-2.99%)
Oct 08, 2018 6.120 6.379 6.066 6.281 108,635 +0.17(+2.78%)
Oct 05, 2018 6.218 6.218 5.950 6.111 91,333 -0.09(-1.44%)
Oct 04, 2018 6.442 6.513 6.183 6.200 122,877 -0.27(-4.14%)
Oct 03, 2018 6.343 6.522 6.308 6.468 134,841 +0.14(+2.26%)
Oct 02, 2018 5.906 6.352 5.906 6.325 159,152 +0.39(+6.63%)
Oct 01, 2018 5.870 6.022 5.870 5.932 187,191 +0.13(+2.15%)
Sep 28, 2018 5.807 5.897 5.517 5.807 301,647 +0.04(+0.78%)
Sep 27, 2018 5.941 5.986 5.718 5.763 128,108 -0.18(-3.01%)
Sep 26, 2018 6.075 6.120 5.897 5.941 160,983 -0.13(-2.21%)
Sep 25, 2018 6.477 6.477 6.075 6.075 309,978 -0.09(-1.45%)
Sep 24, 2018 6.165 6.321 6.075 6.165 123,913 -0.04(-0.72%)
Sep 21, 2018 6.075 6.209 6.075 6.209 318,100 +0.09(+1.46%)
Sep 20, 2018 6.165 6.254 6.075 6.120 101,718 -0.04(-0.72%)
Sep 19, 2018 6.120 6.410 6.053 6.165 261,825 +0.09(+1.47%)
Sep 18, 2018 5.807 6.120 5.763 6.075 344,577 +0.31(+5.43%)
Sep 17, 2018 5.807 5.807 5.718 5.763 87,672 +0.00(+0.00%)
Sep 14, 2018 5.852 5.941 5.718 5.763 104,988 -0.13(-2.27%)
Sep 13, 2018 5.897 5.941 5.718 5.897 282,027 +0.00(+0.00%)
Sep 12, 2018 6.031 6.031 5.897 5.897 253,971 -0.13(-2.22%)
Sep 11, 2018 6.031 6.120 5.906 6.031 276,896 -0.04(-0.74%)
Sep 10, 2018 6.120 6.120 6.031 6.075 73,805 +0.00(+0.00%)
Sep 07, 2018 5.986 6.075 5.964 6.075 59,098 +0.04(+0.74%)
Sep 06, 2018 6.165 6.254 5.941 6.031 68,221 -0.18(-2.88%)
Sep 05, 2018 6.165 6.299 6.075 6.209 68,182 +0.04(+0.72%)
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.