Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ardmore Shipping (ASC) Historical Prices

ASC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.1121.2820.7020.9720.97-1.55%460,7720.72
Oct 29, 202621.0021.3020.7621.3021.30+2.45%622,8840.97
Oct 28, 202620.9821.3520.6220.7920.79+1.81%704,1631.10
Oct 27, 202620.5521.0520.3120.4220.42-1.35%766,0781.20
Oct 26, 202620.2920.9620.1420.7020.70+3.34%1,066,5041.68
Oct 23, 202619.4420.0819.1420.0320.03+3.57%763,6291.21
Oct 22, 202619.4119.7218.8519.3419.34-1.43%418,5650.66
Oct 21, 202618.8819.6318.7819.6219.62+3.97%567,6390.90
Oct 20, 202618.5218.9318.3318.8718.87+2.00%830,2561.31
Oct 19, 202619.0519.3818.0018.5018.50-2.27%871,6471.40
Oct 16, 202619.3719.4518.8018.9318.93-0.26%669,8151.08
Oct 15, 202619.0019.7218.8218.9818.98-3.51%755,4381.23
Oct 14, 202620.2020.6019.2019.6719.67-2.29%917,8381.51
Oct 13, 202619.6620.1519.6620.1320.13+1.56%501,9130.83
Oct 12, 202619.7920.1219.6219.8219.82+2.80%709,2921.18
Oct 09, 202619.5519.7419.2119.2819.28-0.98%541,2520.90
Oct 08, 202618.8619.5218.7119.4719.47+5.36%1,318,3732.23
Oct 07, 202618.9719.4718.3618.4818.48-1.81%828,3361.40
Oct 06, 202619.2319.2318.7018.8218.82-2.69%539,2390.91
Oct 05, 202619.7519.9018.9019.3419.34+0.21%687,7621.17
Oct 02, 202619.0619.3118.8419.3019.30+0.26%525,9650.89
Oct 01, 202618.5019.2818.3719.2519.25+3.16%708,9491.21
Sep 30, 202618.6919.2018.5318.6618.66+1.19%853,4551.49
Sep 29, 202618.0018.6018.0018.4418.44+1.60%713,9861.24
Sep 28, 202618.1518.3617.8218.1518.15+1.68%934,8001.63
Sep 25, 202617.7918.0117.5217.8517.85+0.11%389,3150.67
Sep 24, 202617.5817.9917.3817.8317.83+1.25%649,8461.10
Sep 23, 202617.8317.8717.2017.6117.61-0.90%459,0770.75
Sep 22, 202618.2118.4717.7717.7717.77-4.46%819,6851.35
Sep 21, 202618.7319.1818.4918.6018.60-2.36%478,1830.78
Sep 18, 202619.0619.2718.8219.0519.05+0.26%676,6251.11
Sep 17, 202619.0119.3718.9519.0019.00-0.31%542,8380.89
Sep 16, 202618.8119.3318.7919.0619.06+1.71%718,7051.20
Sep 15, 202618.7519.0918.4918.7418.74-0.05%686,3981.14
Sep 14, 202618.8518.8618.4418.7518.75+0.43%427,2100.71
Sep 11, 202618.5018.9218.4418.6718.67+1.14%575,5460.96
Sep 10, 202618.3918.6118.2118.4618.46+1.26%378,2050.63
Sep 09, 202618.1318.4017.6418.2318.23+1.33%532,2990.88
Sep 08, 202618.3418.3417.7917.9917.99-0.99%422,5000.70
Sep 07, 202618.0218.4017.8618.1718.17+0.00%00.00
Sep 04, 202618.0218.4017.8618.1718.17+0.83%549,7650.89
Sep 03, 202618.0518.2717.7018.0218.02-0.28%678,0001.10
Sep 02, 202617.6718.1217.4818.0718.07+2.21%538,0710.87
Sep 01, 202617.5517.7617.3717.6817.68+1.67%708,9891.16
Aug 31, 202617.6217.7517.1017.3917.39+0.17%611,6271.00
Aug 28, 202616.7817.4416.6117.3617.36+2.91%963,7151.61
Aug 27, 202617.3217.9317.3217.6616.87+4.00%992,4101.68
Aug 26, 202617.8517.8516.8816.9816.22-5.62%876,8361.49
Aug 25, 202618.0818.3917.8717.9917.19-1.42%560,1020.94
Aug 24, 202618.2918.6218.1318.2517.43-0.81%647,1781.09