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 (%)
Aug 31, 2018 6.247 6.247 6.247 0 +0.13(+2.19%)
Aug 30, 2018 6.291 6.381 6.068 6.113 145,944 -0.22(-3.52%)
Aug 29, 2018 6.068 6.447 6.068 6.336 152,220 +0.27(+4.41%)
Aug 28, 2018 6.068 6.202 6.024 6.068 174,748 +0.00(+0.00%)
Aug 27, 2018 6.220 6.247 6.068 6.068 36,177 -0.13(-2.16%)
Aug 24, 2018 6.202 6.336 6.157 6.202 74,855 +0.00(+0.00%)
Aug 23, 2018 6.202 6.314 6.122 6.202 89,929 +0.00(+0.00%)
Aug 22, 2018 5.934 6.247 5.934 6.202 103,687 +0.27(+4.51%)
Aug 21, 2018 5.890 6.024 5.890 5.934 147,573 +0.04(+0.76%)
Aug 20, 2018 5.801 5.934 5.801 5.890 84,710 +0.09(+1.54%)
Aug 17, 2018 5.801 5.890 5.801 5.801 149,822 -0.04(-0.76%)
Aug 16, 2018 5.801 5.890 5.801 5.845 53,625 +0.04(+0.77%)
Aug 15, 2018 5.801 5.845 5.711 5.801 196,960 +0.00(+0.00%)
Aug 14, 2018 5.801 5.890 5.801 5.801 205,153 +0.00(+0.00%)
Aug 13, 2018 5.934 5.973 5.801 5.801 218,646 -0.13(-2.26%)
Aug 10, 2018 5.801 5.979 5.711 5.934 191,508 +0.09(+1.53%)
Aug 09, 2018 5.801 5.979 5.711 5.845 249,185 +0.09(+1.55%)
Aug 08, 2018 5.756 5.845 5.711 5.756 97,281 +0.00(+0.00%)
Aug 07, 2018 5.890 5.890 5.711 5.756 205,102 -0.13(-2.27%)
Aug 06, 2018 6.068 6.157 5.845 5.890 163,951 -0.18(-2.94%)
Aug 03, 2018 6.024 6.113 6.024 6.068 128,083 +0.00(+0.00%)
Aug 02, 2018 5.979 6.113 5.890 6.068 237,793 +0.13(+2.26%)
Aug 01, 2018 5.934 6.024 5.890 5.934 165,405 -0.09(-1.48%)
Jul 31, 2018 6.068 6.247 5.890 6.024 566,977 -0.18(-2.88%)
Jul 30, 2018 6.247 6.470 6.113 6.202 247,086 -0.04(-0.71%)
Jul 27, 2018 6.470 6.604 6.202 6.247 266,588 -0.22(-3.45%)
Jul 26, 2018 6.291 6.604 6.157 6.470 229,079 +0.18(+2.84%)
Jul 25, 2018 6.247 6.336 5.934 6.291 464,996 +0.09(+1.44%)
Jul 24, 2018 6.247 6.314 6.091 6.202 347,767 -0.09(-1.42%)
Jul 23, 2018 6.514 6.604 6.247 6.291 308,858 -0.18(-2.76%)
Jul 20, 2018 6.782 6.827 6.470 6.470 259,399 -0.45(-6.45%)
Jul 19, 2018 7.050 7.228 6.782 6.916 323,273 -0.18(-2.52%)
Jul 18, 2018 6.782 7.139 6.738 7.094 162,553 +0.31(+4.61%)
Jul 17, 2018 6.871 6.894 6.671 6.782 194,876 -0.04(-0.65%)
Jul 16, 2018 7.184 7.228 6.782 6.827 155,945 -0.36(-4.97%)
Jul 13, 2018 7.451 7.496 7.139 7.184 97,888 -0.22(-3.01%)
Jul 12, 2018 7.675 7.675 7.362 7.407 129,228 -0.22(-2.92%)
Jul 11, 2018 7.451 7.675 7.451 7.630 115,780 -0.04(-0.58%)
Jul 10, 2018 7.630 7.719 7.585 7.675 177,199 +0.04(+0.58%)
Jul 09, 2018 7.675 7.719 7.541 7.630 176,011 +0.00(+0.00%)
Jul 06, 2018 7.541 7.630 7.541 7.630 126,923 +0.09(+1.18%)
Jul 05, 2018 7.541 7.675 7.407 7.541 135,387 +0.09(+1.20%)
Jul 03, 2018 7.451 7.451 7.451 0 +0.04(+0.60%)
Jul 02, 2018 7.228 7.407 7.139 7.407 102,762 +0.09(+1.22%)
Jun 29, 2018 7.496 7.585 7.251 7.318 171,610 -0.13(-1.80%)
Jun 28, 2018 7.585 7.608 7.407 7.451 199,100 -0.09(-1.18%)
Jun 27, 2018 7.585 7.675 7.496 7.541 151,011 +0.00(+0.00%)
Jun 26, 2018 7.541 7.585 7.429 7.541 169,219 +0.04(+0.60%)
Jun 25, 2018 7.630 7.630 7.407 7.496 172,435 -0.13(-1.75%)
Jun 22, 2018 7.273 7.719 7.206 7.630 1,003,798 +0.49(+6.87%)
Jun 21, 2018 7.228 7.362 7.094 7.139 176,664 -0.04(-0.62%)
Jun 20, 2018 7.050 7.184 7.005 7.184 198,051 +0.13(+1.90%)
Jun 19, 2018 6.916 7.050 6.782 7.050 149,741 +0.13(+1.94%)
Jun 18, 2018 6.648 6.961 6.604 6.916 220,690 +0.27(+4.03%)
Jun 15, 2018 6.693 6.514 6.648 162,184 -0.04(-0.67%)
Jun 14, 2018 6.693 6.738 6.604 6.693 178,455 +0.00(+0.00%)
Jun 13, 2018 6.738 6.738 6.604 6.693 639,861 +0.00(+0.00%)
Jun 12, 2018 7.050 7.050 6.648 6.693 349,523 -0.27(-3.85%)
Jun 11, 2018 7.050 7.139 6.916 6.961 187,954 -0.09(-1.27%)
Jun 08, 2018 7.184 7.228 7.005 7.050 225,138 -0.13(-1.86%)
Jun 07, 2018 7.139 7.184 7.050 7.184 97,641 +0.04(+0.63%)
Jun 06, 2018 7.094 7.139 215,486 -0.13(-1.84%)
Jun 05, 2018 7.318 7.407 7.228 7.273 309,651 +0.00(+0.00%)
Jun 04, 2018 7.273 7.362 7.228 7.273 145,860 +0.00(+0.00%)
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.