Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

16.23 +0.20 (+1.25%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 23, 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 (%)
Jun 29, 2018 7.598 7.689 7.350 7.418 169,297 -0.14(-1.80%)
Jun 28, 2018 7.689 7.712 7.508 7.553 196,417 -0.09(-1.18%)
Jun 27, 2018 7.689 7.779 7.598 7.644 148,976 +0.00(+0.00%)
Jun 26, 2018 7.644 7.689 7.531 7.644 166,938 +0.05(+0.60%)
Jun 25, 2018 7.734 7.734 7.508 7.598 170,111 -0.14(-1.75%)
Jun 22, 2018 7.372 7.825 7.304 7.734 990,269 +0.50(+6.88%)
Jun 21, 2018 7.327 7.463 7.191 7.237 174,283 -0.05(-0.62%)
Jun 20, 2018 7.146 7.282 7.101 7.282 195,382 +0.14(+1.90%)
Jun 19, 2018 7.010 7.146 6.875 7.146 147,722 +0.14(+1.94%)
Jun 18, 2018 6.739 7.056 6.694 7.010 217,715 +0.27(+4.03%)
Jun 15, 2018 6.784 6.603 6.739 159,998 -0.05(-0.67%)
Jun 14, 2018 6.784 6.830 6.694 6.784 176,049 +0.00(+0.00%)
Jun 13, 2018 6.830 6.830 6.694 6.784 631,237 +0.00(+0.00%)
Jun 12, 2018 7.146 7.146 6.739 6.784 344,812 -0.27(-3.85%)
Jun 11, 2018 7.146 7.237 7.010 7.056 185,421 -0.09(-1.27%)
Jun 08, 2018 7.282 7.327 7.101 7.146 222,104 -0.14(-1.86%)
Jun 07, 2018 7.237 7.282 7.146 7.282 96,325 +0.05(+0.63%)
Jun 06, 2018 7.191 7.237 212,581 -0.14(-1.84%)
Jun 05, 2018 7.418 7.508 7.327 7.372 305,477 +0.00(+0.00%)
Jun 04, 2018 7.372 7.463 7.327 7.372 143,894 +0.00(+0.00%)
Jun 01, 2018 7.372 7.418 7.282 7.372 142,042 +0.05(+0.62%)
May 31, 2018 7.553 7.644 7.282 7.327 276,396 -0.18(-2.41%)
May 30, 2018 7.237 7.576 7.214 7.508 183,992 +0.27(+3.75%)
May 29, 2018 7.282 7.327 7.101 7.237 122,594 -0.05(-0.62%)
May 25, 2018 7.282 7.282 7.282 0 +0.18(+2.55%)
May 24, 2018 7.191 7.237 7.056 7.101 93,887 -0.09(-1.26%)
May 23, 2018 7.237 7.327 7.101 7.191 185,445 -0.05(-0.62%)
May 22, 2018 7.327 7.372 7.237 7.237 125,175 -0.05(-0.62%)
May 21, 2018 7.191 7.282 7.101 7.282 127,902 +0.09(+1.26%)
May 18, 2018 7.372 7.372 7.146 7.191 95,184 -0.14(-1.85%)
May 17, 2018 7.282 7.372 7.237 7.327 108,061 +0.09(+1.25%)
May 16, 2018 7.508 7.553 7.191 7.237 232,241 -0.27(-3.61%)
May 15, 2018 7.598 7.644 7.463 7.508 102,614 -0.09(-1.19%)
May 14, 2018 7.779 7.802 7.553 7.598 108,932 -0.09(-1.18%)
May 11, 2018 7.644 7.734 7.553 7.689 171,949 +0.14(+1.80%)
May 10, 2018 7.825 7.825 7.508 7.553 271,283 -0.27(-3.47%)
May 09, 2018 7.734 7.915 7.689 7.825 248,975 +0.09(+1.17%)
May 08, 2018 7.508 7.825 7.463 7.734 384,311 +0.18(+2.40%)
May 07, 2018 7.418 7.598 7.372 7.553 252,424 +0.18(+2.45%)
May 04, 2018 7.237 7.418 7.191 7.372 203,891 +0.09(+1.24%)
May 03, 2018 7.191 7.395 7.191 7.282 166,250 +0.05(+0.63%)
May 02, 2018 7.237 7.372 7.191 7.237 267,333 +0.09(+1.27%)
May 01, 2018 7.282 7.282 7.101 7.146 182,223 -0.09(-1.25%)
Apr 30, 2018 7.327 7.372 7.146 7.237 118,929 -0.05(-0.62%)
Apr 27, 2018 7.372 7.463 7.237 7.282 142,814 -0.14(-1.83%)
Apr 26, 2018 7.327 7.463 7.282 7.418 122,732 +0.09(+1.23%)
Apr 25, 2018 7.372 7.418 7.282 7.327 220,578 -0.05(-0.61%)
Apr 24, 2018 7.372 7.372 7.237 7.372 230,134 +0.05(+0.62%)
Apr 23, 2018 7.327 7.327 7.191 7.327 142,292 +0.09(+1.25%)
Apr 20, 2018 7.191 7.327 7.146 7.237 175,832 +0.05(+0.63%)
Apr 19, 2018 7.237 7.282 7.191 7.191 158,691 +0.00(+0.00%)
Apr 18, 2018 7.237 7.282 7.146 7.191 262,381 -0.05(-0.62%)
Apr 17, 2018 7.237 7.259 7.101 7.237 180,713 +0.00(+0.00%)
Apr 16, 2018 7.282 7.418 7.146 7.237 298,230 +0.00(+0.00%)
Apr 13, 2018 7.191 7.282 7.146 7.237 378,222 +0.00(+0.00%)
Apr 12, 2018 7.282 7.327 7.191 7.237 155,133 +0.00(+0.00%)
Apr 11, 2018 6.830 7.282 6.830 7.237 434,019 +0.32(+4.58%)
Apr 10, 2018 6.965 7.010 6.807 6.920 294,015 +0.05(+0.66%)
Apr 09, 2018 6.784 6.875 6.739 6.875 301,692 +0.09(+1.33%)
Apr 06, 2018 7.010 7.078 6.830 6.784 228,644 -0.27(-3.85%)
Apr 05, 2018 6.920 7.101 6.807 7.056 188,919 +0.14(+1.96%)
Apr 04, 2018 6.603 6.920 6.603 6.920 209,016 +0.23(+3.38%)
Apr 03, 2018 6.603 6.784 6.603 6.694 228,887 +0.14(+2.07%)
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.