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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 9.975 10.08 9.851 10.03 217,241 +0.21(+2.11%)
Sep 29, 2015 9.760 9.892 9.722 9.818 154,488 +0.07(+0.77%)
Sep 28, 2015 10.20 10.25 9.726 9.743 345,527 -0.54(-5.25%)
Sep 25, 2015 10.46 10.50 10.24 10.28 219,617 -0.02(-0.16%)
Sep 24, 2015 10.20 10.37 10.17 10.30 117,057 +0.05(+0.49%)
Sep 23, 2015 10.37 10.57 10.21 10.25 141,424 -0.12(-1.20%)
Sep 22, 2015 10.25 10.42 10.10 10.37 148,445 -0.02(-0.16%)
Sep 21, 2015 10.80 10.80 10.36 10.39 209,582 -0.32(-3.02%)
Sep 18, 2015 10.15 10.76 10.12 10.71 345,234 +0.46(+4.45%)
Sep 17, 2015 10.12 10.42 10.12 10.26 172,454 +0.10(+0.98%)
Sep 16, 2015 9.868 10.23 9.868 10.16 159,670 +0.34(+3.47%)
Sep 15, 2015 9.660 9.892 9.635 9.818 130,123 +0.17(+1.72%)
Sep 14, 2015 9.544 9.668 9.363 9.652 124,355 +0.11(+1.13%)
Sep 11, 2015 9.876 9.917 9.419 9.544 216,400 -0.36(-3.60%)
Sep 10, 2015 9.693 10.03 9.693 9.901 185,305 +0.17(+1.79%)
Sep 09, 2015 9.843 10.32 9.693 9.726 261,431 +0.03(+0.34%)
Sep 08, 2015 9.627 9.834 9.395 9.693 325,343 +0.44(+4.75%)
Sep 04, 2015 9.278 9.253 9.253 9.253 79,045 -0.16(-1.68%)
Sep 03, 2015 9.162 9.685 9.162 9.411 239,752 +0.30(+3.28%)
Sep 02, 2015 9.295 9.395 8.897 9.112 207,130 -0.10(-1.08%)
Sep 01, 2015 9.112 9.345 9.063 9.212 165,890 -0.10(-1.07%)
Aug 31, 2015 9.486 9.585 9.170 9.312 243,412 -0.26(-2.69%)
Aug 28, 2015 9.071 9.594 9.071 9.569 392,117 +0.45(+4.91%)
Aug 27, 2015 9.428 9.478 9.021 9.121 241,125 -0.22(-2.31%)
Aug 26, 2015 8.930 9.345 8.913 9.336 345,103 +0.61(+6.94%)
Aug 25, 2015 8.706 9.038 8.623 8.731 468,835 +0.40(+4.78%)
Aug 24, 2015 8.598 8.689 8.009 8.332 442,068 -0.63(-7.04%)
Aug 21, 2015 9.096 9.527 8.922 8.963 357,202 -0.48(-5.10%)
Aug 20, 2015 9.818 10.02 9.411 9.444 392,572 -0.49(-4.93%)
Aug 19, 2015 10.25 10.44 9.909 9.934 381,010 -0.38(-3.70%)
Aug 18, 2015 10.61 10.72 10.26 10.32 320,057 -0.29(-2.74%)
Aug 17, 2015 10.65 10.79 10.57 10.61 220,546 -0.06(-0.54%)
Aug 14, 2015 10.75 10.91 10.57 10.66 157,650 -0.10(-0.93%)
Aug 13, 2015 10.28 10.92 10.17 10.76 466,838 +0.49(+4.77%)
Aug 12, 2015 10.66 10.76 9.975 10.27 646,360 -0.43(-4.03%)
Aug 11, 2015 10.68 10.83 10.64 10.71 255,709 -0.07(-0.62%)
Aug 10, 2015 11.00 11.02 10.70 10.77 212,447 -0.18(-1.67%)
Aug 07, 2015 10.99 11.16 10.95 10.95 164,687 -0.02(-0.23%)
Aug 06, 2015 11.22 11.37 10.90 10.98 270,915 -0.25(-2.22%)
Aug 05, 2015 10.84 11.69 10.84 11.23 380,657 +0.39(+3.60%)
Aug 04, 2015 11.11 11.17 10.58 10.84 612,660 +0.07(+0.69%)
Aug 03, 2015 10.89 11.00 10.66 10.76 385,334 -0.14(-1.29%)
Jul 31, 2015 11.41 11.43 10.85 10.90 214,625 -0.46(-4.09%)
Jul 30, 2015 11.44 11.49 11.15 11.37 192,877 -0.05(-0.44%)
Jul 29, 2015 11.68 11.75 11.41 11.42 233,878 -0.07(-0.65%)
Jul 28, 2015 11.35 11.63 11.30 11.49 198,797 +0.09(+0.79%)
Jul 27, 2015 11.54 11.67 11.27 11.40 269,819 -0.18(-1.56%)
Jul 24, 2015 11.45 11.75 11.34 11.58 342,939 +0.23(+2.03%)
Jul 23, 2015 11.93 12.15 11.35 11.35 361,837 -0.53(-4.44%)
Jul 22, 2015 12.05 12.26 11.82 11.88 433,819 -0.16(-1.37%)
Jul 21, 2015 12.15 12.42 11.75 12.05 371,767 -0.03(-0.27%)
Jul 20, 2015 11.81 12.41 11.72 12.08 612,877 +0.33(+2.81%)
Jul 17, 2015 10.90 11.80 10.84 11.75 692,589 +0.82(+7.54%)
Jul 16, 2015 10.60 11.12 10.60 10.93 832,097 +0.39(+3.68%)
Jul 15, 2015 10.46 10.65 10.44 10.54 460,001 +0.33(+3.23%)
Jul 14, 2015 9.995 10.36 9.995 10.21 364,498 +0.19(+1.89%)
Jul 13, 2015 9.772 10.11 9.772 10.02 142,505 +0.26(+2.62%)
Jul 10, 2015 9.690 9.887 9.681 9.764 302,102 +0.14(+1.46%)
Jul 09, 2015 9.591 9.714 9.541 9.624 334,281 +0.04(+0.43%)
Jul 08, 2015 9.665 9.764 9.574 9.583 167,397 -0.14(-1.44%)
Jul 07, 2015 9.558 9.983 9.418 9.723 327,983 +0.16(+1.72%)
Jul 06, 2015 9.871 9.896 9.541 9.558 168,138 -0.39(-3.89%)
Jul 02, 2015 10.08 9.945 9.945 9.945 59,711 -0.12(-1.15%)
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.