Skip to main content

Ardmore Shipping Corp (NY: ASC )

18.59 +0.26 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 18.31 18.60 18.26 18.59 404,127 +0.26(+1.42%)
Oct 02, 2024 18.34 18.47 18.08 18.33 331,093 +0.24(+1.33%)
Oct 01, 2024 17.95 18.34 17.72 18.09 485,605 -0.01(-0.06%)
Sep 30, 2024 17.92 18.10 17.52 18.10 717,888 +0.14(+0.78%)
Sep 27, 2024 17.76 18.09 17.75 17.96 723,009 -0.10(-0.55%)
Sep 26, 2024 17.67 18.10 17.64 18.06 363,419 +0.55(+3.14%)
Sep 25, 2024 17.78 17.94 17.45 17.51 396,376 -0.45(-2.51%)
Sep 24, 2024 17.60 18.02 17.41 17.96 742,782 +0.63(+3.64%)
Sep 23, 2024 17.51 17.75 17.31 17.33 336,388 -0.16(-0.91%)
Sep 20, 2024 17.71 17.76 17.37 17.49 724,653 -0.47(-2.62%)
Sep 19, 2024 17.95 17.98 17.57 17.96 590,007 +0.36(+2.05%)
Sep 18, 2024 17.76 17.91 17.56 17.60 342,204 -0.09(-0.51%)
Sep 17, 2024 17.85 17.85 17.50 17.69 368,645 +0.02(+0.11%)
Sep 16, 2024 17.62 17.85 17.54 17.67 291,337 +0.23(+1.32%)
Sep 13, 2024 17.50 17.76 17.34 17.44 288,387 +0.05(+0.29%)
Sep 12, 2024 17.18 17.68 17.14 17.39 423,020 +0.41(+2.41%)
Sep 11, 2024 16.82 17.06 16.82 16.98 333,545 +0.15(+0.89%)
Sep 10, 2024 17.17 17.25 16.61 16.83 372,110 -0.32(-1.87%)
Sep 09, 2024 17.25 17.39 16.97 17.15 505,717 -0.07(-0.41%)
Sep 06, 2024 17.38 17.51 17.11 17.22 396,861 -0.19(-1.09%)
Sep 05, 2024 17.53 17.68 17.37 17.41 424,421 -0.22(-1.25%)
Sep 04, 2024 17.61 17.80 17.50 17.63 508,502 +0.02(+0.11%)
Sep 03, 2024 18.44 18.50 17.55 17.61 849,263 -1.27(-6.73%)
Aug 30, 2024 18.66 18.96 18.57 18.88 427,456 +0.32(+1.72%)
Aug 29, 2024 18.63 18.63 18.34 18.56 399,550 +0.03(+0.16%)
Aug 28, 2024 18.62 18.71 18.28 18.53 711,493 -0.20(-1.05%)
Aug 27, 2024 18.55 18.74 18.46 18.73 303,778 +0.10(+0.53%)
Aug 26, 2024 18.55 18.85 18.51 18.63 397,020 +0.24(+1.33%)
Aug 23, 2024 18.33 18.81 18.30 18.38 455,065 +0.13(+0.70%)
Aug 22, 2024 18.32 18.48 18.21 18.26 462,045 -0.05(-0.27%)
Aug 21, 2024 18.74 18.83 18.26 18.31 874,060 -0.46(-2.45%)
Aug 20, 2024 18.89 19.01 18.68 18.77 520,662 -0.31(-1.64%)
Aug 19, 2024 19.34 19.53 19.05 19.08 399,800 -0.27(-1.42%)
Aug 16, 2024 19.61 19.76 19.32 19.35 475,660 -0.25(-1.30%)
Aug 15, 2024 19.52 19.75 19.37 19.61 587,527 +0.49(+2.56%)
Aug 14, 2024 19.18 19.30 18.88 19.12 406,605 +0.05(+0.26%)
Aug 13, 2024 19.08 19.12 18.80 19.07 431,802 +0.02(+0.10%)
Aug 12, 2024 19.02 19.31 18.93 19.05 463,860 +0.12(+0.62%)
Aug 09, 2024 19.11 19.11 18.85 18.93 352,394 -0.18(-0.92%)
Aug 08, 2024 18.87 19.28 18.77 19.11 450,548 +0.32(+1.72%)
Aug 07, 2024 19.60 19.60 18.62 18.79 557,380 -0.49(-2.54%)
Aug 06, 2024 18.94 19.33 18.43 19.28 704,749 +0.38(+2.02%)
Aug 05, 2024 18.13 18.96 17.84 18.89 1,019,966 -0.55(-2.82%)
Aug 02, 2024 19.79 19.80 19.24 19.44 742,310 -0.93(-4.57%)
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.