Skip to main content

Ardmore Shipping Corp (NY: ASC )

17.60 -0.09 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.27 12.31 12.00 12.27 445,173 +0.05(+0.39%)
Sep 28, 2023 12.15 12.28 11.74 12.22 483,597 -0.03(-0.23%)
Sep 27, 2023 12.28 12.42 12.18 12.25 636,600 +0.13(+1.09%)
Sep 26, 2023 12.09 12.47 12.09 12.12 538,708 -0.02(-0.15%)
Sep 25, 2023 11.96 12.20 12.11 12.13 469,432 +0.09(+0.78%)
Sep 22, 2023 11.77 12.17 11.77 12.04 539,328 +0.31(+2.65%)
Sep 21, 2023 11.73 11.84 11.43 11.73 760,164 +0.00(+0.00%)
Sep 20, 2023 11.86 12.14 11.72 11.73 549,611 -0.12(-1.03%)
Sep 19, 2023 11.83 11.97 11.79 11.85 370,935 +0.09(+0.80%)
Sep 18, 2023 11.77 11.94 11.68 11.76 559,887 -0.04(-0.32%)
Sep 15, 2023 11.91 12.01 11.77 11.79 448,130 -0.13(-1.11%)
Sep 14, 2023 11.75 12.26 11.62 11.93 452,387 +0.33(+2.85%)
Sep 13, 2023 11.92 12.05 11.58 11.60 454,753 -0.30(-2.54%)
Sep 12, 2023 11.95 12.18 11.87 11.90 484,837 +0.08(+0.64%)
Sep 11, 2023 12.12 12.28 11.68 11.82 844,036 -0.22(-1.80%)
Sep 08, 2023 11.64 12.11 11.64 12.04 523,458 +0.44(+3.82%)
Sep 07, 2023 11.63 11.75 11.48 11.60 484,295 -0.08(-0.65%)
Sep 06, 2023 11.79 12.17 11.61 11.67 449,506 -0.02(-0.16%)
Sep 05, 2023 11.85 11.86 11.38 11.69 826,052 -0.24(-1.98%)
Sep 01, 2023 11.89 12.00 11.73 11.93 556,050 +0.20(+1.69%)
Aug 31, 2023 12.09 12.09 11.70 11.73 573,715 -0.36(-2.96%)
Aug 30, 2023 11.97 12.19 11.83 12.09 490,669 +0.11(+0.94%)
Aug 29, 2023 11.87 12.16 11.82 11.97 583,950 +0.22(+1.90%)
Aug 28, 2023 11.78 12.15 11.71 11.75 469,277 -0.01(-0.08%)
Aug 25, 2023 12.06 12.11 11.70 11.76 378,158 -0.23(-1.94%)
Aug 24, 2023 12.09 12.31 11.93 11.99 413,228 -0.16(-1.30%)
Aug 23, 2023 12.31 12.31 11.98 12.15 420,538 -0.20(-1.65%)
Aug 22, 2023 12.60 12.68 12.32 12.35 434,501 -0.20(-1.63%)
Aug 21, 2023 12.65 12.80 12.55 12.56 387,289 -0.04(-0.29%)
Aug 18, 2023 12.44 12.68 12.37 12.60 297,981 +0.00(+0.00%)
Aug 17, 2023 12.49 12.75 12.36 12.60 575,391 +0.26(+2.11%)
Aug 16, 2023 12.35 12.64 12.28 12.34 443,198 -0.04(-0.30%)
Aug 15, 2023 12.21 12.47 12.11 12.37 494,255 +0.03(+0.23%)
Aug 14, 2023 12.32 12.35 11.97 12.35 473,044 +0.04(+0.30%)
Aug 11, 2023 12.69 12.86 12.29 12.31 574,429 -0.38(-3.00%)
Aug 10, 2023 12.87 13.04 12.67 12.69 448,750 -0.03(-0.22%)
Aug 09, 2023 12.59 12.97 12.55 12.72 417,617 +0.17(+1.33%)
Aug 08, 2023 12.54 12.65 12.36 12.55 636,345 -0.18(-1.39%)
Aug 07, 2023 12.74 12.77 12.51 12.73 537,995 +0.04(+0.29%)
Aug 04, 2023 12.95 13.13 12.62 12.69 611,858 -0.17(-1.30%)
Aug 03, 2023 12.78 12.97 12.68 12.86 675,192 +0.16(+1.24%)
Aug 02, 2023 12.54 12.80 12.22 12.70 1,089,578 -0.07(-0.58%)
Aug 01, 2023 12.85 13.00 12.26 12.77 1,339,840 -0.31(-2.34%)
Jul 31, 2023 12.76 13.39 12.75 13.08 1,992,282 +0.49(+3.91%)
Jul 28, 2023 12.35 12.67 12.25 12.59 659,342 +0.31(+2.50%)
Jul 27, 2023 12.35 12.41 12.04 12.28 668,130 +0.00(+0.00%)
Jul 26, 2023 11.95 12.35 11.95 12.28 917,743 +0.23(+1.93%)
Jul 25, 2023 11.95 12.22 11.93 12.05 802,184 +0.11(+0.93%)
Jul 24, 2023 11.43 11.95 11.43 11.94 1,182,102 +0.62(+5.50%)
Jul 21, 2023 11.22 11.46 11.00 11.31 890,824 +0.06(+0.58%)
Jul 20, 2023 11.30 11.38 11.06 11.25 596,529 +0.05(+0.41%)
Jul 19, 2023 11.22 11.32 11.01 11.20 860,041 -0.17(-1.47%)
Jul 18, 2023 11.34 11.43 11.27 11.37 630,549 +0.03(+0.25%)
Jul 17, 2023 10.96 11.41 10.90 11.34 703,299 +0.38(+3.47%)
Jul 14, 2023 11.38 11.40 10.87 10.96 853,198 -0.50(-4.38%)
Jul 13, 2023 11.57 11.59 11.39 11.46 441,370 -0.08(-0.72%)
Jul 12, 2023 11.70 11.81 11.44 11.55 542,245 -0.04(-0.32%)
Jul 11, 2023 11.52 11.61 11.36 11.58 542,144 +0.13(+1.14%)
Jul 10, 2023 11.56 11.77 11.32 11.45 623,740 -0.19(-1.60%)
Jul 07, 2023 11.47 11.74 11.46 11.64 609,966 +0.23(+2.04%)
Jul 06, 2023 11.99 12.04 11.25 11.41 874,965 -0.72(-5.97%)
Jul 05, 2023 11.55 12.29 11.30 12.13 1,499,474 +0.53(+4.56%)
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.