Advertisement
Advertisement
U.S. Markets open in 8 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ardmore Shipping Corporation (ASC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6900+0.1200 (+3.36%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20213.60003.69003.52003.69003.6900157,100
Dec 01, 20213.67003.69003.46003.57003.5700175,300
Nov 30, 20213.77003.86003.38003.67003.6700510,800
Nov 29, 20213.93003.99003.77003.82003.8200513,900
Nov 26, 20213.75003.88003.71003.81003.8100166,300
Nov 24, 20213.83004.06003.80004.04004.0400127,100
Nov 23, 20213.94003.99003.80003.85003.8500170,600
Nov 22, 20213.88004.00003.85003.93003.9300119,800
Nov 19, 20213.96003.98003.84003.88003.8800183,500
Nov 18, 20214.03004.08003.91003.96003.9600174,800
Nov 17, 20214.01004.09003.93004.03004.030093,400
Nov 16, 20214.07004.08003.92004.03004.0300249,900
Nov 15, 20214.13004.15003.97004.08004.0800108,900
Nov 12, 20214.09004.20004.09004.15004.150061,000
Nov 11, 20213.89004.22003.89004.12004.1200188,000
Nov 10, 20214.00004.12003.88003.92003.9200233,200
Nov 09, 20214.07004.16003.95004.10004.1000106,500
Nov 08, 20214.12004.24004.08004.08004.0800125,400
Nov 05, 20214.18004.18004.06004.12004.120054,600
Nov 04, 20214.31004.31004.15004.18004.180077,900
Nov 03, 20214.14004.32004.12004.27004.270089,800
Nov 02, 20214.33004.33004.15004.17004.1700116,300
Nov 01, 20214.01004.35003.97004.35004.3500186,300
Oct 29, 20214.02004.11003.95003.97003.970097,500
Oct 28, 20214.08004.11004.02004.03004.0300137,100
Oct 27, 20213.95004.06003.93004.02004.0200183,100
Oct 26, 20213.90004.04003.90003.95003.9500199,600
Oct 25, 20214.06004.20004.00004.07004.0700180,100
Oct 22, 20213.96004.20003.96004.06004.0600271,000
Oct 21, 20214.18004.22003.89003.94003.9400263,100
Oct 20, 20214.40004.40004.17004.22004.2200249,700
Oct 19, 20214.39004.39004.28004.35004.3500398,600
Oct 18, 20214.02004.35004.01004.29004.2900671,300
Oct 15, 20213.78003.96003.71003.88003.8800362,900
Oct 14, 20213.76003.76003.68003.72003.7200191,100
Oct 13, 20213.76003.79003.63003.68003.6800157,500
Oct 12, 20213.96003.96003.71003.75003.7500246,400
Oct 11, 20213.99004.03003.85003.94003.9400274,700
Oct 08, 20213.80003.99003.80003.94003.9400352,400
Oct 07, 20213.89003.96003.74003.74003.7400166,300
Oct 06, 20214.01004.03003.86003.87003.8700188,600
Oct 05, 20214.18004.22004.03004.07004.0700221,000
Oct 04, 20214.26004.28004.13004.16004.1600378,200
Oct 01, 20214.18004.30004.10004.25004.2500378,400
Sep 30, 20214.03004.16003.96004.15004.1500347,900
Sep 29, 20214.05004.20003.92004.03004.0300423,500
Sep 28, 20214.08004.15003.97004.12004.1200297,000
Sep 27, 20213.80004.09003.78004.04004.04001,314,100
Sep 24, 20213.50003.78003.50003.74003.7400377,600
Sep 23, 20213.59003.59003.49003.55003.5500155,100
Sep 22, 20213.49003.58003.47003.54003.5400149,300
Sep 21, 20213.36003.47003.32003.45003.4500179,200
Sep 20, 20213.30003.34003.22003.30003.3000233,700
Sep 17, 20213.35003.45003.35003.41003.410085,000
Sep 16, 20213.48003.49003.37003.38003.3800152,300
Sep 15, 20213.44003.52003.44003.49003.4900201,400
Sep 14, 20213.55003.55003.40003.43003.4300166,000
Sep 13, 20213.56003.60003.48003.53003.5300229,900
Sep 10, 20213.73003.74003.50003.52003.5200160,000
Sep 09, 20213.60003.68003.51003.67003.6700359,700
Sep 08, 20213.68003.70003.52003.54003.5400311,400
Sep 07, 20213.62003.69003.62003.67003.6700275,800
Sep 03, 20213.60003.65003.51003.65003.6500321,000
Sep 02, 20213.63003.65003.52003.61003.6100413,900
Sep 01, 20213.46003.65003.45003.63003.6300516,300
Aug 31, 20213.48003.49003.41003.49003.490096,800
Aug 30, 20213.41003.51003.34003.48003.4800222,200
Aug 27, 20213.24003.41003.23003.40003.4000312,400
Aug 26, 20213.30003.38003.19003.24003.2400185,100
Aug 25, 20213.26003.34003.23003.29003.2900270,300
Aug 24, 20213.27003.29003.23003.26003.2600172,000
Aug 23, 20213.24003.27003.20003.21003.2100103,800
Aug 20, 20213.20003.22003.07003.15003.1500483,600
Aug 19, 20213.25003.25003.08003.16003.1600361,200
Aug 18, 20213.23003.27003.17003.19003.190083,300
Aug 17, 20213.25003.27003.16003.21003.2100130,000
Aug 16, 20213.20003.25003.17003.21003.2100127,200
Aug 13, 20213.30003.39003.20003.22003.2200108,500
Aug 12, 20213.40003.42003.30003.30003.3000106,000
Aug 11, 20213.29003.46003.29003.45003.4500147,700
Aug 10, 20213.24003.34003.16003.32003.3200133,600
Aug 09, 20213.35003.39003.20003.20003.2000225,500
Aug 06, 20213.29003.35003.23003.34003.3400120,000
Aug 05, 20213.26003.34003.23003.25003.2500146,000
Aug 04, 20213.40003.40003.23003.23003.2300280,600
Aug 03, 20213.50003.51003.41003.42003.4200324,900
Aug 02, 20213.63003.65003.43003.50003.5000170,200
Jul 30, 20213.41003.71003.41003.63003.6300459,400
Jul 29, 20213.39003.57003.39003.39003.3900210,600
Jul 28, 20213.39003.45003.23003.35003.3500448,900
Jul 27, 20213.31003.48003.30003.36003.3600390,600
Jul 26, 20213.55003.68003.55003.61003.6100188,400
Jul 23, 20213.66003.66003.49003.55003.5500105,000
Jul 22, 20213.77003.77003.55003.61003.6100180,000
Jul 21, 20213.62003.84003.62003.78003.7800131,500
Jul 20, 20213.50003.59003.43003.57003.5700144,300
Jul 19, 20213.36003.52003.31003.49003.4900429,500
Jul 16, 20213.62003.62003.44003.47003.4700253,500
Jul 15, 20213.60003.67003.55003.58003.5800273,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement