Skip to main content

Ardmore Shipping Corp (NY: ASC )

14.11 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.931 8.090 7.740 8.042 151,282 +0.25(+3.26%)
Oct 30, 2014 7.860 7.939 7.701 7.788 70,129 -0.08(-1.01%)
Oct 29, 2014 8.050 8.098 7.732 7.867 91,473 -0.15(-1.88%)
Oct 28, 2014 7.812 8.018 7.633 8.018 128,035 +0.31(+4.08%)
Oct 27, 2014 7.672 7.649 7.649 7.704 131,331 +0.06(+0.72%)
Oct 24, 2014 7.822 7.856 7.429 7.649 191,083 -0.15(-1.92%)
Oct 23, 2014 7.900 8.058 7.574 7.798 219,219 +0.02(+0.20%)
Oct 22, 2014 8.120 8.176 7.672 7.782 147,834 -0.29(-3.60%)
Oct 21, 2014 7.743 8.120 7.743 8.073 117,388 +0.37(+4.80%)
Oct 20, 2014 7.727 7.735 7.625 7.704 240,371 -0.08(-1.01%)
Oct 17, 2014 7.767 7.916 7.657 7.782 402,705 +0.13(+1.75%)
Oct 16, 2014 7.075 7.712 7.075 7.649 259,171 +0.06(+0.72%)
Oct 15, 2014 7.319 7.633 7.224 7.594 169,952 +0.20(+2.66%)
Oct 14, 2014 6.965 7.484 6.965 7.397 325,015 +0.47(+6.81%)
Oct 13, 2014 6.902 7.106 6.839 6.926 229,903 -0.02(-0.23%)
Oct 10, 2014 7.554 7.684 6.485 6.941 590,262 -0.63(-8.31%)
Oct 09, 2014 8.116 8.116 7.562 7.570 258,478 -0.54(-6.69%)
Oct 08, 2014 8.262 8.274 7.460 8.113 101,988 -0.18(-2.18%)
Oct 07, 2014 8.490 8.543 8.293 8.293 90,918 -0.08(-0.94%)
Oct 06, 2014 8.521 8.683 8.364 8.372 173,815 -0.16(-1.84%)
Oct 03, 2014 8.686 8.770 8.466 8.529 79,583 -0.06(-0.64%)
Oct 02, 2014 8.561 8.650 8.325 8.584 72,211 +0.01(+0.09%)
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.