Ardmore Shipping Corp (NY: ASC )

4.670 USD -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 4.700 4.770 4.650 4.670 140,108 -0.01(-0.21%)
May 13, 2021 4.500 4.700 4.470 4.680 300,987 +0.08(+1.74%)
May 12, 2021 4.690 4.710 4.550 4.600 275,720 -0.05(-1.08%)
May 11, 2021 4.480 4.740 4.350 4.650 247,058 +0.03(+0.65%)
May 10, 2021 4.550 4.840 4.540 4.620 437,025 +0.22(+5.00%)
May 07, 2021 4.490 4.640 4.335 4.400 308,311 -0.12(-2.65%)
May 06, 2021 4.370 4.560 4.190 4.520 439,347 +0.16(+3.67%)
May 05, 2021 4.240 4.420 4.010 4.360 451,815 +0.28(+6.86%)
May 04, 2021 4.260 4.380 4.080 4.080 361,172 -0.17(-4.00%)
May 03, 2021 3.940 4.250 3.910 4.250 281,270 +0.33(+8.42%)
Apr 30, 2021 4.010 4.090 3.850 3.920 363,800 -0.13(-3.21%)
Apr 29, 2021 4.200 4.290 3.980 4.050 452,231 +0.03(+0.75%)
Apr 28, 2021 3.870 4.050 3.850 4.020 174,739 +0.15(+3.88%)
Apr 27, 2021 3.970 3.980 3.810 3.870 518,054 -0.08(-2.03%)
Apr 26, 2021 3.910 4.040 3.880 3.950 303,127 +0.17(+4.50%)
Apr 23, 2021 3.740 3.860 3.720 3.780 152,500 +0.03(+0.80%)
Apr 22, 2021 3.890 4.000 3.720 3.750 567,842 -0.14(-3.60%)
Apr 21, 2021 3.900 4.035 3.855 3.890 253,058 -0.03(-0.77%)
Apr 20, 2021 4.130 4.150 3.800 3.920 396,666 -0.25(-6.00%)
Apr 19, 2021 3.970 4.190 3.930 4.170 292,329 +0.20(+5.04%)
Apr 16, 2021 3.910 4.160 3.910 3.970 424,000 +0.13(+3.39%)
Apr 15, 2021 3.950 3.990 3.790 3.840 216,518 -0.11(-2.78%)
Apr 14, 2021 3.780 4.055 3.780 3.950 202,025 +0.18(+4.77%)
Apr 13, 2021 3.870 3.892 3.720 3.770 287,136 -0.12(-3.08%)
Apr 12, 2021 4.110 4.130 3.840 3.890 263,938 -0.19(-4.66%)
Apr 09, 2021 4.210 4.250 4.070 4.080 181,500 -0.13(-3.09%)
Apr 08, 2021 4.270 4.320 4.170 4.210 173,381 -0.07(-1.64%)
Apr 07, 2021 4.350 4.380 4.245 4.280 197,034 -0.07(-1.61%)
Apr 06, 2021 4.490 4.570 4.320 4.350 258,176 -0.10(-2.25%)
Apr 05, 2021 4.560 4.650 4.370 4.450 177,794 -0.06(-1.33%)
Apr 01, 2021 4.510 4.580 4.420 4.510 298,000 -0.03(-0.66%)
Mar 31, 2021 4.410 4.590 4.355 4.540 240,451 +0.13(+2.95%)
Mar 30, 2021 4.610 4.670 4.410 4.410 247,815 -0.24(-5.16%)
Mar 29, 2021 4.880 5.000 4.630 4.650 359,495 -0.33(-6.63%)
Mar 26, 2021 4.890 5.170 4.880 4.980 251,000 +0.17(+3.53%)
Mar 25, 2021 4.680 4.920 4.580 4.810 466,596 +0.09(+1.91%)
Mar 24, 2021 4.710 5.040 4.710 4.720 337,609 +0.05(+1.07%)
Mar 23, 2021 4.830 4.845 4.560 4.670 465,115 -0.25(-5.08%)
Mar 22, 2021 5.080 5.300 4.900 4.920 267,491 -0.22(-4.28%)
Mar 19, 2021 5.120 5.390 4.970 5.140 505,000 +0.00(+0.00%)
Mar 18, 2021 5.100 5.430 5.072 5.140 423,748 +0.00(+0.00%)
Mar 17, 2021 5.000 5.270 4.950 5.140 280,923 +0.13(+2.59%)
Mar 16, 2021 5.360 5.380 4.780 5.010 526,068 -0.24(-4.57%)
Mar 15, 2021 5.360 5.360 5.055 5.250 331,692 -0.05(-0.94%)
Mar 12, 2021 4.920 5.370 4.840 5.300 612,800 +0.40(+8.16%)
Mar 11, 2021 4.900 4.930 4.660 4.900 302,026 +0.08(+1.66%)
Mar 10, 2021 4.260 4.840 4.215 4.820 490,007 +0.60(+14.22%)
Mar 09, 2021 4.280 4.410 4.180 4.220 222,389 -0.02(-0.47%)
Mar 08, 2021 4.290 4.410 4.170 4.240 206,434 -0.02(-0.47%)
Mar 05, 2021 4.400 4.420 4.146 4.260 353,900 -0.02(-0.47%)
Mar 04, 2021 4.270 4.500 4.170 4.280 326,120 +0.03(+0.71%)
Mar 03, 2021 4.080 4.380 4.050 4.250 329,630 +0.20(+4.94%)
Mar 02, 2021 3.820 4.150 3.800 4.050 326,911 +0.25(+6.58%)
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.