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 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%)
Sep 04, 2018 6.254 6.299 6.120 6.165 169,304 -0.09(-1.43%)
Aug 31, 2018 6.254 6.254 6.254 0 +0.13(+2.19%)
Aug 30, 2018 6.299 6.388 6.075 6.120 145,774 -0.22(-3.52%)
Aug 29, 2018 6.075 6.455 6.075 6.343 152,043 +0.27(+4.41%)
Aug 28, 2018 6.075 6.209 6.031 6.075 174,544 +0.00(+0.00%)
Aug 27, 2018 6.227 6.254 6.075 6.075 36,134 -0.13(-2.16%)
Aug 24, 2018 6.209 6.343 6.165 6.209 74,768 +0.00(+0.00%)
Aug 23, 2018 6.209 6.321 6.129 6.209 89,824 +0.00(+0.00%)
Aug 22, 2018 5.941 6.254 5.941 6.209 103,566 +0.27(+4.51%)
Aug 21, 2018 5.897 6.031 5.897 5.941 147,402 +0.04(+0.76%)
Aug 20, 2018 5.807 5.941 5.807 5.897 84,612 +0.09(+1.54%)
Aug 17, 2018 5.807 5.897 5.807 5.807 149,648 -0.04(-0.76%)
Aug 16, 2018 5.807 5.897 5.807 5.852 53,563 +0.04(+0.77%)
Aug 15, 2018 5.807 5.852 5.718 5.807 196,731 +0.00(+0.00%)
Aug 14, 2018 5.807 5.897 5.807 5.807 204,914 +0.00(+0.00%)
Aug 13, 2018 5.941 5.980 5.807 5.807 218,391 -0.13(-2.26%)
Aug 10, 2018 5.807 5.986 5.718 5.941 191,285 +0.09(+1.53%)
Aug 09, 2018 5.807 5.986 5.718 5.852 248,895 +0.09(+1.55%)
Aug 08, 2018 5.763 5.852 5.718 5.763 97,168 +0.00(+0.00%)
Aug 07, 2018 5.897 5.897 5.718 5.763 204,863 -0.13(-2.27%)
Aug 06, 2018 6.075 6.165 5.852 5.897 163,760 -0.18(-2.94%)
Aug 03, 2018 6.031 6.120 6.031 6.075 127,934 +0.00(+0.00%)
Aug 02, 2018 5.986 6.120 5.897 6.075 237,516 +0.13(+2.26%)
Aug 01, 2018 5.941 6.031 5.897 5.941 165,213 -0.09(-1.48%)
Jul 31, 2018 6.075 6.254 5.897 6.031 566,316 -0.18(-2.88%)
Jul 30, 2018 6.254 6.477 6.120 6.209 246,798 -0.04(-0.71%)
Jul 27, 2018 6.477 6.611 6.209 6.254 266,277 -0.22(-3.45%)
Jul 26, 2018 6.299 6.611 6.165 6.477 228,813 +0.18(+2.84%)
Jul 25, 2018 6.254 6.343 5.941 6.299 464,455 +0.09(+1.44%)
Jul 24, 2018 6.254 6.321 6.098 6.209 347,362 -0.09(-1.42%)
Jul 23, 2018 6.522 6.611 6.254 6.299 308,498 -0.18(-2.76%)
Jul 20, 2018 6.790 6.835 6.477 6.477 259,097 -0.45(-6.45%)
Jul 19, 2018 7.058 7.237 6.790 6.924 322,896 -0.18(-2.52%)
Jul 18, 2018 6.790 7.147 6.745 7.103 162,364 +0.31(+4.61%)
Jul 17, 2018 6.879 6.902 6.678 6.790 194,649 -0.04(-0.65%)
Jul 16, 2018 7.192 7.237 6.790 6.835 155,764 -0.36(-4.97%)
Jul 13, 2018 7.460 7.505 7.147 7.192 97,774 -0.22(-3.01%)
Jul 12, 2018 7.683 7.683 7.371 7.415 129,078 -0.22(-2.92%)
Jul 11, 2018 7.460 7.683 7.460 7.639 115,645 -0.04(-0.58%)
Jul 10, 2018 7.639 7.728 7.594 7.683 176,993 +0.04(+0.58%)
Jul 09, 2018 7.683 7.728 7.549 7.639 175,806 +0.00(+0.00%)
Jul 06, 2018 7.549 7.639 7.549 7.639 126,775 +0.09(+1.18%)
Jul 05, 2018 7.549 7.683 7.415 7.549 135,229 +0.09(+1.20%)
Jul 03, 2018 7.460 7.460 7.460 0 +0.04(+0.60%)
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.