Skip to main content

Ardmore Shipping Corp (NY: ASC )

12.58 +0.70 (+5.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 12.19 12.79 12.11 12.58 964,648 +0.70(+5.89%)
Jun 01, 2023 11.71 12.18 11.71 11.88 1,000,339 +0.17(+1.45%)
May 31, 2023 11.75 12.11 11.64 11.71 1,032,935 -0.19(-1.60%)
May 30, 2023 12.51 12.51 11.75 11.90 1,333,884 -0.73(-5.78%)
May 26, 2023 12.21 12.76 12.21 12.63 933,768 +0.40(+3.26%)
May 25, 2023 12.06 12.30 11.90 12.23 811,043 +0.12(+0.96%)
May 24, 2023 12.38 12.38 11.89 12.11 665,110 -0.24(-1.97%)
May 23, 2023 12.43 12.60 12.27 12.36 870,370 -0.06(-0.47%)
May 22, 2023 12.57 12.73 12.25 12.42 556,614 -0.12(-0.93%)
May 19, 2023 12.27 12.73 12.18 12.53 729,172 +0.43(+3.54%)
May 18, 2023 12.15 12.15 11.87 12.10 489,807 +0.02(+0.16%)
May 17, 2023 11.98 12.21 11.94 12.09 614,294 +0.13(+1.06%)
May 16, 2023 12.20 12.40 11.95 11.96 705,013 -0.40(-3.23%)
May 15, 2023 12.58 12.70 12.28 12.36 731,424 -0.14(-1.09%)
May 12, 2023 12.89 13.14 12.43 12.49 548,628 -0.25(-1.98%)
May 11, 2023 12.35 13.04 12.35 12.75 663,872 +0.28(+2.26%)
May 10, 2023 12.35 12.52 12.19 12.46 730,934 +0.12(+0.95%)
May 09, 2023 13.14 13.14 12.11 12.35 1,319,570 -0.84(-6.35%)
May 08, 2023 13.21 13.34 12.86 13.18 714,885 +0.14(+1.04%)
May 05, 2023 13.15 13.52 13.00 13.05 646,642 +0.26(+2.05%)
May 04, 2023 12.89 13.04 12.49 12.79 1,059,068 -0.28(-2.16%)
May 03, 2023 13.41 13.53 12.90 13.07 696,414 -0.22(-1.68%)
May 02, 2023 13.92 13.97 13.27 13.29 987,744 -0.80(-5.66%)
May 01, 2023 14.62 14.62 13.79 14.09 931,229 -0.20(-1.43%)
Apr 28, 2023 13.79 14.39 13.67 14.29 889,620 +0.27(+1.94%)
Apr 27, 2023 14.06 14.12 13.75 14.02 631,432 -0.01(-0.07%)
Apr 26, 2023 14.94 15.00 13.96 14.03 716,020 -0.91(-6.12%)
Apr 25, 2023 15.44 15.63 14.84 14.95 698,283 -0.30(-1.98%)
Apr 24, 2023 14.83 15.38 14.70 15.25 726,644 +0.42(+2.82%)
Apr 21, 2023 15.39 15.40 14.72 14.83 616,748 -0.50(-3.24%)
Apr 20, 2023 15.78 15.98 15.18 15.33 583,361 -0.64(-4.02%)
Apr 19, 2023 16.28 16.43 15.66 15.97 871,820 -0.47(-2.84%)
Apr 18, 2023 16.38 16.71 16.07 16.43 993,399 +0.24(+1.50%)
Apr 17, 2023 14.99 16.32 14.98 16.19 1,427,573 +1.36(+9.19%)
Apr 14, 2023 14.64 14.93 14.52 14.83 391,066 +0.17(+1.13%)
Apr 13, 2023 14.20 14.83 14.17 14.66 531,535 +0.48(+3.36%)
Apr 12, 2023 14.11 14.28 13.90 14.19 251,728 +0.10(+0.69%)
Apr 11, 2023 14.06 14.33 13.94 14.09 605,128 +0.03(+0.21%)
Apr 10, 2023 13.91 14.32 13.71 14.06 367,305 +0.24(+1.76%)
Apr 06, 2023 14.19 14.21 13.74 13.82 508,348 -0.36(-2.54%)
Apr 05, 2023 13.94 14.22 13.60 14.18 589,385 +0.13(+0.90%)
Apr 04, 2023 14.01 14.16 13.55 14.05 1,273,377 +0.10(+0.70%)
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.