ASC - Ardmore Shipping Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.568.618.358.378.37186,359
Dec 12, 20198.508.698.468.608.60203,800
Dec 11, 20198.568.588.388.528.52159,800
Dec 10, 20198.288.588.278.548.54176,800
Dec 09, 20198.258.448.258.298.29144,200
Dec 06, 20198.138.368.138.338.33169,600
Dec 05, 20198.158.208.048.068.06202,500
Dec 04, 20198.078.148.008.088.08186,500
Dec 03, 20197.878.037.807.997.99261,800
Dec 02, 20197.968.007.767.887.88339,500
Nov 29, 20198.158.177.947.997.99115,000
Nov 27, 20198.328.358.178.278.27128,100
Nov 26, 20198.318.488.268.278.27121,400
Nov 25, 20198.258.518.238.388.38187,000
Nov 22, 20198.378.468.248.278.27190,300
Nov 21, 20198.468.468.148.358.35235,900
Nov 20, 20198.258.538.108.378.37334,000
Nov 19, 20198.128.217.968.208.20220,100
Nov 18, 20198.208.287.958.048.04153,500
Nov 15, 20198.008.258.008.198.19194,200
Nov 14, 20197.928.077.917.957.95212,300
Nov 13, 20197.908.107.907.967.96205,100
Nov 12, 20197.588.207.588.058.05393,000
Nov 11, 20197.437.687.367.647.64197,600
Nov 08, 20197.507.547.347.507.50342,000
Nov 07, 20197.947.947.487.537.53253,700
Nov 06, 20198.218.307.877.887.88315,000
Nov 05, 20198.608.698.058.238.23499,600
Nov 04, 20198.328.428.178.268.26302,700
Nov 01, 20198.088.287.978.268.26365,000
Oct 31, 20198.218.217.777.997.99426,500
Oct 30, 20198.378.448.198.228.22267,500
Oct 29, 20198.588.678.378.448.44224,700
Oct 28, 20198.518.748.518.658.65162,300
Oct 25, 20198.758.778.518.538.53271,900
Oct 24, 20198.899.048.628.708.70352,200
Oct 23, 20198.538.898.468.808.80252,600
Oct 22, 20198.518.688.398.468.46346,300
Oct 21, 20198.958.958.478.518.51393,300
Oct 18, 20198.909.058.778.928.92275,000
Oct 17, 20199.359.438.838.898.89549,400
Oct 16, 20199.009.798.969.499.49613,800
Oct 15, 20199.209.258.719.139.13720,000
Oct 14, 20198.729.298.669.229.22378,900
Oct 11, 20198.588.958.538.728.72532,600
Oct 10, 20198.208.448.208.428.42392,200
Oct 09, 20198.358.628.178.378.37382,200
Oct 08, 20198.128.518.068.388.38409,900
Oct 07, 20197.708.287.678.128.12463,500
Oct 04, 20197.097.627.097.617.61239,700
Oct 03, 20196.827.146.827.117.11240,100
Oct 02, 20196.726.866.616.866.86132,700
Oct 01, 20196.787.056.756.766.76170,800
Sep 30, 20196.907.006.656.696.69213,400
Sep 27, 20196.887.026.866.866.86100,700
Sep 26, 20196.697.006.676.936.93298,000
Sep 25, 20196.456.606.336.516.51256,900
Sep 24, 20196.726.746.436.466.46186,400
Sep 23, 20196.656.916.656.776.77154,300
Sep 20, 20196.726.846.646.726.72238,400
Sep 19, 20196.907.126.736.746.74277,800
Sep 18, 20196.806.996.776.886.88185,000
Sep 17, 20197.107.126.766.846.84341,800
Sep 16, 20197.707.757.127.177.17380,700
Sep 13, 20197.407.687.367.657.65358,500
Sep 12, 20197.097.407.027.327.32218,400
Sep 11, 20196.887.226.807.207.20203,700
Sep 10, 20196.617.026.616.866.86234,500
Sep 09, 20196.506.686.446.586.58261,900
Sep 06, 20196.326.486.326.346.34130,700
Sep 05, 20196.266.516.246.336.33222,500
Sep 04, 20196.256.276.136.166.16146,100
Sep 03, 20196.126.266.036.156.15241,400
Aug 30, 20196.186.336.106.246.24503,900
Aug 29, 20196.006.196.006.166.16176,300
Aug 28, 20195.946.085.895.935.93186,400
Aug 27, 20195.945.985.865.955.95198,800
Aug 26, 20195.965.985.875.895.89154,800
Aug 23, 20196.116.205.845.905.90174,300
Aug 22, 20196.266.306.086.136.13300,500
Aug 21, 20196.256.366.156.196.19240,800
Aug 20, 20196.036.216.036.146.14200,800
Aug 19, 20195.976.145.956.086.08112,900
Aug 16, 20195.735.945.735.855.85151,300
Aug 15, 20195.875.905.545.705.70317,200
Aug 14, 20195.935.985.835.875.87156,800
Aug 13, 20195.996.285.976.086.08253,600
Aug 12, 20196.106.125.946.046.04243,600
Aug 09, 20196.346.345.996.046.04348,900
Aug 08, 20196.436.476.296.366.36245,200
Aug 07, 20196.486.546.326.376.37240,500
Aug 06, 20196.636.736.506.586.58213,100
Aug 05, 20196.756.766.456.566.56224,700
Aug 02, 20196.876.966.626.926.92241,800
Aug 01, 20197.307.396.856.906.90311,600
Jul 31, 20197.297.537.087.347.34285,000
Jul 30, 20197.297.467.147.297.29258,200
Jul 29, 20197.687.747.307.397.39198,500
Jul 26, 20197.557.727.447.677.67190,000
Jul 25, 20197.737.747.417.537.53206,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...