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

Ardmore Shipping Corp (NY: ASC )

20.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 5.887 5.977 5.592 5.887 297,581 +0.05(+0.78%)
Sep 27, 2018 6.022 6.068 5.796 5.841 126,382 -0.18(-3.01%)
Sep 26, 2018 6.158 6.204 5.977 6.022 158,813 -0.14(-2.21%)
Sep 25, 2018 6.566 6.566 6.158 6.158 305,800 -0.09(-1.45%)
Sep 24, 2018 6.249 6.407 6.158 6.249 122,243 -0.05(-0.72%)
Sep 21, 2018 6.158 6.294 6.158 6.294 313,813 +0.09(+1.46%)
Sep 20, 2018 6.249 6.339 6.158 6.204 100,347 -0.05(-0.72%)
Sep 19, 2018 6.204 6.498 6.136 6.249 258,296 +0.09(+1.47%)
Sep 18, 2018 5.887 6.204 5.841 6.158 339,933 +0.32(+5.43%)
Sep 17, 2018 5.887 5.887 5.796 5.841 86,490 +0.00(+0.00%)
Sep 14, 2018 5.932 6.022 5.796 5.841 103,573 -0.14(-2.27%)
Sep 13, 2018 5.977 6.022 5.796 5.977 278,226 +0.00(+0.00%)
Sep 12, 2018 6.113 6.113 5.977 5.977 250,548 -0.14(-2.22%)
Sep 11, 2018 6.113 6.204 5.986 6.113 273,164 -0.05(-0.74%)
Sep 10, 2018 6.204 6.204 6.113 6.158 72,810 +0.00(+0.00%)
Sep 07, 2018 6.068 6.158 6.045 6.158 58,301 +0.05(+0.74%)
Sep 06, 2018 6.249 6.339 6.022 6.113 67,302 -0.18(-2.88%)
Sep 05, 2018 6.249 6.385 6.158 6.294 67,263 +0.05(+0.72%)
Sep 04, 2018 6.339 6.385 6.204 6.249 167,022 -0.09(-1.43%)
Aug 31, 2018 6.339 6.339 6.339 0 +0.14(+2.19%)
Aug 30, 2018 6.385 6.475 6.158 6.204 143,809 -0.23(-3.52%)
Aug 29, 2018 6.158 6.543 6.158 6.430 149,994 +0.27(+4.41%)
Aug 28, 2018 6.158 6.294 6.113 6.158 172,192 +0.00(+0.00%)
Aug 27, 2018 6.312 6.339 6.158 6.158 35,647 -0.14(-2.16%)
Aug 24, 2018 6.294 6.430 6.249 6.294 73,760 +0.00(+0.00%)
Aug 23, 2018 6.294 6.407 6.213 6.294 88,614 +0.00(+0.00%)
Aug 22, 2018 6.022 6.339 6.022 6.294 102,170 +0.27(+4.51%)
Aug 21, 2018 5.977 6.113 5.977 6.022 145,415 +0.05(+0.76%)
Aug 20, 2018 5.887 6.022 5.887 5.977 83,471 +0.09(+1.54%)
Aug 17, 2018 5.887 5.977 5.887 5.887 147,631 -0.05(-0.76%)
Aug 16, 2018 5.887 5.977 5.887 5.932 52,841 +0.05(+0.77%)
Aug 15, 2018 5.887 5.932 5.796 5.887 194,079 +0.00(+0.00%)
Aug 14, 2018 5.887 5.977 5.887 5.887 202,152 +0.00(+0.00%)
Aug 13, 2018 6.022 6.062 5.887 5.887 215,448 -0.14(-2.26%)
Aug 10, 2018 5.887 6.068 5.796 6.022 188,707 +0.09(+1.53%)
Aug 09, 2018 5.887 6.068 5.796 5.932 245,540 +0.09(+1.55%)
Aug 08, 2018 5.841 5.932 5.796 5.841 95,858 +0.00(+0.00%)
Aug 07, 2018 5.977 5.977 5.796 5.841 202,102 -0.14(-2.27%)
Aug 06, 2018 6.158 6.249 5.932 5.977 161,553 -0.18(-2.94%)
Aug 03, 2018 6.113 6.204 6.113 6.158 126,209 +0.00(+0.00%)
Aug 02, 2018 6.068 6.204 5.977 6.158 234,315 +0.14(+2.26%)
Aug 01, 2018 6.022 6.113 5.977 6.022 162,986 -0.09(-1.48%)
Jul 31, 2018 6.158 6.339 5.977 6.113 558,683 -0.18(-2.88%)
Jul 30, 2018 6.339 6.566 6.204 6.294 243,472 -0.05(-0.71%)
Jul 27, 2018 6.566 6.702 6.294 6.339 262,688 -0.23(-3.45%)
Jul 26, 2018 6.385 6.702 6.249 6.566 225,729 +0.18(+2.84%)
Jul 25, 2018 6.339 6.430 6.022 6.385 458,195 +0.09(+1.44%)
Jul 24, 2018 6.339 6.407 6.181 6.294 342,680 -0.09(-1.42%)
Jul 23, 2018 6.611 6.702 6.339 6.385 304,340 -0.18(-2.76%)
Jul 20, 2018 6.883 6.928 6.566 6.566 255,605 -0.45(-6.45%)
Jul 19, 2018 7.155 7.336 6.883 7.019 318,544 -0.18(-2.52%)
Jul 18, 2018 6.883 7.245 6.838 7.200 160,176 +0.32(+4.61%)
Jul 17, 2018 6.973 6.996 6.770 6.883 192,025 -0.05(-0.65%)
Jul 16, 2018 7.290 7.336 6.883 6.928 153,664 -0.36(-4.97%)
Jul 13, 2018 7.562 7.607 7.245 7.290 96,456 -0.23(-3.01%)
Jul 12, 2018 7.788 7.788 7.471 7.517 127,338 -0.23(-2.92%)
Jul 11, 2018 7.562 7.788 7.562 7.743 114,086 -0.05(-0.58%)
Jul 10, 2018 7.743 7.834 7.698 7.788 174,608 +0.05(+0.58%)
Jul 09, 2018 7.788 7.834 7.653 7.743 173,436 +0.00(+0.00%)
Jul 06, 2018 7.653 7.743 7.653 7.743 125,067 +0.09(+1.18%)
Jul 05, 2018 7.653 7.788 7.517 7.653 133,407 +0.09(+1.20%)
Jul 03, 2018 7.562 7.562 7.562 0 +0.05(+0.60%)
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.