Indicators

Ardmore Shipping Corp (NY: ASC )

16.89 +0.27 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.360	5.433	5.168	5.333	368,193	-0.07(-1.35%)
May 28, 2020	5.716	5.780	5.360	5.406	354,875	-0.23(-4.05%)
May 27, 2020	5.935	5.972	5.250	5.634	808,849	-0.02(-0.32%)
May 26, 2020	4.876	5.689	4.734	5.652	2,537,993	+0.86(+17.90%)
May 22, 2020	4.566	4.808	4.392	4.794	295,036	+0.20(+4.37%)
May 21, 2020	4.611	4.726	4.566	4.593	269,185	-0.06(-1.37%)
May 20, 2020	4.319	4.812	4.319	4.657	426,836	+0.41(+9.68%)
May 19, 2020	4.356	4.433	4.237	4.246	200,223	-0.11(-2.52%)
May 18, 2020	4.556	4.602	4.328	4.356	310,825	-0.06(-1.45%)
May 15, 2020	4.310	4.506	4.255	4.419	237,102	+0.02(+0.41%)
May 14, 2020	4.593	4.602	4.264	4.401	344,973	-0.32(-6.77%)
May 13, 2020	4.611	4.757	4.378	4.721	540,399	+0.05(+1.17%)
May 12, 2020	4.894	4.894	4.657	4.666	209,476	-0.22(-4.49%)
May 11, 2020	5.196	5.196	4.648	4.885	814,076	-0.41(-7.76%)
May 08, 2020	5.451	5.451	5.141	5.296	612,196	-0.05(-1.02%)
May 07, 2020	5.214	5.351	4.976	5.351	629,932	+0.23(+4.46%)
May 06, 2020	5.524	5.597	4.976	5.123	1,042,641	-0.38(-6.97%)
May 05, 2020	5.680	5.798	5.031	5.506	1,526,757	-0.72(-11.58%)
May 04, 2020	5.816	6.273	5.579	6.227	559,700	+0.42(+7.23%)

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.