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

Ardmore Shipping Corporation Common Stock (NY:ASC)

9.610 +0.060 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 9.540 9.650 9.450 9.610 456,523 +0.01(+0.10%)
May 29, 2025 9.430 9.630 9.420 9.600 400,626 +0.13(+1.37%)
May 28, 2025 9.800 9.890 9.465 9.470 844,086 -0.45(-4.54%)
May 27, 2025 9.800 9.960 9.710 9.920 494,665 +0.15(+1.54%)
May 23, 2025 9.500 9.800 9.470 9.770 415,621 +0.18(+1.88%)
May 22, 2025 10.06 10.10 9.585 9.590 591,055 -0.56(-5.52%)
May 21, 2025 10.35 10.42 10.14 10.15 554,066 -0.25(-2.40%)
May 20, 2025 10.17 10.41 10.13 10.40 797,224 +0.25(+2.46%)
May 19, 2025 10.03 10.22 9.980 10.15 646,977 +0.09(+0.89%)
May 16, 2025 9.970 10.10 9.860 10.06 561,612 +0.14(+1.41%)
May 15, 2025 9.790 9.960 9.669 9.920 417,141 -0.01(-0.10%)
May 14, 2025 9.850 10.05 9.850 9.930 729,350 +0.11(+1.12%)
May 13, 2025 9.850 9.970 9.695 9.820 779,853 +0.02(+0.20%)
May 12, 2025 10.11 10.26 9.740 9.800 811,371 -0.12(-1.21%)
May 09, 2025 9.790 9.950 9.745 9.920 506,947 +0.25(+2.59%)
May 08, 2025 9.760 9.840 9.460 9.670 568,385 -0.06(-0.62%)
May 07, 2025 9.850 9.850 9.410 9.730 785,350 -0.17(-1.72%)
May 06, 2025 10.26 10.26 9.810 9.900 669,559 -0.06(-0.60%)
May 05, 2025 10.00 10.11 9.830 9.960 520,077 +0.15(+1.53%)
May 02, 2025 9.820 9.880 9.640 9.810 390,100 +0.11(+1.13%)
May 01, 2025 9.610 9.770 9.525 9.700 533,969 +0.16(+1.68%)
Apr 30, 2025 9.570 9.700 9.445 9.540 418,648 -0.13(-1.34%)
Apr 29, 2025 9.510 9.725 9.500 9.670 335,981 +0.12(+1.26%)
Apr 28, 2025 9.530 9.680 9.452 9.550 393,211 -0.03(-0.31%)
Apr 25, 2025 9.360 9.675 9.260 9.580 368,259 +0.21(+2.24%)
Apr 24, 2025 9.310 9.420 9.090 9.370 381,231 +0.11(+1.19%)
Apr 23, 2025 9.120 9.300 8.885 9.260 405,558 +0.25(+2.77%)
Apr 22, 2025 9.200 9.240 8.930 9.010 372,807 -0.10(-1.10%)
Apr 21, 2025 9.100 9.200 9.010 9.110 361,440 -0.11(-1.19%)
Apr 17, 2025 8.880 9.280 8.860 9.220 481,548 +0.37(+4.18%)
Apr 16, 2025 8.720 8.880 8.610 8.850 551,531 +0.15(+1.72%)
Apr 15, 2025 8.900 8.900 8.695 8.700 434,178 -0.22(-2.47%)
Apr 14, 2025 9.340 9.340 8.905 8.920 435,104 -0.37(-3.98%)
Apr 11, 2025 8.850 9.350 8.780 9.290 627,083 +0.54(+6.17%)
Apr 10, 2025 8.850 8.920 8.610 8.750 577,566 -0.22(-2.45%)
Apr 09, 2025 8.560 9.230 8.320 8.970 981,607 +0.46(+5.41%)
Apr 08, 2025 9.550 9.550 8.445 8.510 1,122,829 -0.84(-8.98%)
Apr 07, 2025 8.580 9.540 8.543 9.350 1,157,628 +0.61(+6.98%)
Apr 04, 2025 8.750 9.010 8.540 8.740 1,699,789 -0.31(-3.43%)
Apr 03, 2025 9.430 9.510 9.045 9.050 676,541 -0.61(-6.31%)
Apr 02, 2025 9.610 9.680 9.520 9.660 434,750 -0.09(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.