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

Ardmore Shipping Corp (NY: ASC )

20.34 +2.74 (+15.57%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2018 7.553 7.644 7.282 7.327 276,396 -0.18(-2.41%)
May 30, 2018 7.237 7.576 7.214 7.508 183,992 +0.27(+3.75%)
May 29, 2018 7.282 7.327 7.101 7.237 122,594 -0.05(-0.62%)
May 25, 2018 7.282 7.282 7.282 0 +0.18(+2.55%)
May 24, 2018 7.191 7.237 7.056 7.101 93,887 -0.09(-1.26%)
May 23, 2018 7.237 7.327 7.101 7.191 185,445 -0.05(-0.62%)
May 22, 2018 7.327 7.372 7.237 7.237 125,175 -0.05(-0.62%)
May 21, 2018 7.191 7.282 7.101 7.282 127,902 +0.09(+1.26%)
May 18, 2018 7.372 7.372 7.146 7.191 95,184 -0.14(-1.85%)
May 17, 2018 7.282 7.372 7.237 7.327 108,061 +0.09(+1.25%)
May 16, 2018 7.508 7.553 7.191 7.237 232,241 -0.27(-3.61%)
May 15, 2018 7.598 7.644 7.463 7.508 102,614 -0.09(-1.19%)
May 14, 2018 7.779 7.802 7.553 7.598 108,932 -0.09(-1.18%)
May 11, 2018 7.644 7.734 7.553 7.689 171,949 +0.14(+1.80%)
May 10, 2018 7.825 7.825 7.508 7.553 271,283 -0.27(-3.47%)
May 09, 2018 7.734 7.915 7.689 7.825 248,975 +0.09(+1.17%)
May 08, 2018 7.508 7.825 7.463 7.734 384,311 +0.18(+2.40%)
May 07, 2018 7.418 7.598 7.372 7.553 252,424 +0.18(+2.45%)
May 04, 2018 7.237 7.418 7.191 7.372 203,891 +0.09(+1.24%)
May 03, 2018 7.191 7.395 7.191 7.282 166,250 +0.05(+0.63%)
May 02, 2018 7.237 7.372 7.191 7.237 267,333 +0.09(+1.27%)
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.