Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Ardmore Shipping Corporation (ASC)
Ardmore Shipping Corporation (ASC) Historical

ASC Ardmore Shipping Corporation

17.60

0.00 (0.00%)

Pre Market

Last Updated: 07:06:01

Delayed by 15 minutes

ASC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	17.60	-0.05	-0.28%	17.62	17.82	17.52	478,618
May 06 2024	17.65	0.23	1.32%	17.55	17.84	17.49	538,710
May 03 2024	17.42	0.15	0.87%	17.26	17.475	17.07	437,710
May 02 2024	17.27	0.59	3.54%	16.73	17.33	16.73	490,345
May 01 2024	16.68	-0.07	-0.42%	16.63	16.89	16.56	354,604
Apr 30 2024	16.75	-0.26	-1.53%	17.07	17.17	16.745	440,346
Apr 29 2024	17.01	0.12	0.71%	16.86	17.04	16.78	393,117
Apr 26 2024	16.89	0.27	1.62%	16.63	16.99	16.6208	400,640
Apr 25 2024	16.62	0.25	1.53%	16.28	16.62	16.18	352,892
Apr 24 2024	16.37	0.05	0.31%	16.30	16.48	16.24	333,290
Apr 23 2024	16.32	0.29	1.81%	16.05	16.43	15.99	429,381
Apr 22 2024	16.03	0.15	0.94%	15.90	16.125	15.70	504,856
Apr 19 2024	15.88	0.29	1.86%	15.71	16.01	15.65	471,025
Apr 18 2024	15.59	-0.27	-1.70%	15.86	16.12	15.51	491,924
Apr 17 2024	15.86	-0.05	-0.31%	15.96	16.17	15.73	384,754
Apr 16 2024	15.91	0.12	0.76%	15.72	15.97	15.51	357,630
Apr 15 2024	15.79	-0.09	-0.57%	15.90	16.11	15.67	423,531
Apr 12 2024	15.88	-0.40	-2.46%	16.37	16.42	15.805	426,717
Apr 11 2024	16.28	0.64	4.09%	15.77	16.39	15.77	602,613
Apr 10 2024	15.64	-0.09	-0.57%	15.83	15.93	15.57	658,790
Apr 09 2024	15.73	-0.76	-4.61%	16.49	16.50	15.4403	1,065,758
Apr 08 2024	16.49	-0.21	-1.26%	16.68	16.70	16.26	503,638
Apr 05 2024	16.70	0.01	0.06%	16.78	16.88	16.62	317,408
Apr 04 2024	16.69	-0.25	-1.48%	16.96	17.0222	16.53	687,338
Apr 03 2024	16.94	0.34	2.05%	16.57	17.0499	16.55	686,481
Apr 02 2024	16.60	-0.16	-0.95%	16.72	16.7398	16.47	448,419
Apr 01 2024	16.76	0.34	2.07%	16.42	16.814	16.40	706,931
Mar 28 2024	16.42	0.07	0.43%	16.40	16.525	16.32	571,211
Mar 27 2024	16.35	0.12	0.74%	16.34	16.43	16.23	258,797
Mar 26 2024	16.23	0.02	0.12%	16.21	16.28	16.09	309,783
Mar 25 2024	16.21	-0.14	-0.86%	16.45	16.57	16.14	414,414
Mar 22 2024	16.35	-0.36	-2.15%	16.73	16.735	16.31	263,615
Mar 21 2024	16.71	0.32	1.95%	16.45	16.73	16.415	415,490
Mar 20 2024	16.39	-0.01	-0.06%	16.22	16.46	16.01	417,221
Mar 19 2024	16.40	0.13	0.80%	16.33	16.59	16.25	428,629
Mar 18 2024	16.27	-0.29	-1.75%	16.56	16.64	16.20	414,821
Mar 15 2024	16.56	-0.21	-1.25%	16.71	17.02	16.52	823,375
Mar 14 2024	16.77	0.44	2.69%	16.38	16.83	16.15	783,852
Mar 13 2024	16.33	0.47	2.96%	15.90	16.365	15.90	772,809
Mar 12 2024	15.86	0.22	1.41%	15.68	16.06	15.62	745,404
Mar 11 2024	15.64	-0.14	-0.89%	15.78	15.85	15.565	612,242
Mar 08 2024	15.78	-0.10	-0.63%	15.64	15.86	15.48	644,052
Mar 07 2024	15.88	0.02	0.13%	15.86	15.95	15.805	452,407
Mar 06 2024	15.86	0.02	0.13%	15.99	16.09	15.72	505,362
Mar 05 2024	15.84	0.27	1.73%	15.63	16.04	15.55	630,382
Mar 04 2024	15.57	-0.68	-4.18%	16.30	16.36	15.57	610,315
Mar 01 2024	16.25	0.02	0.12%	16.24	16.4793	16.23	408,594
Feb 29 2024	16.23	0.21	1.31%	16.11	16.35	16.0921	460,456
Feb 28 2024	16.02	-0.12	-0.74%	16.13	16.25	15.96	395,309
Feb 27 2024	16.14	0.04	0.25%	16.16	16.34	15.95	546,688
Feb 26 2024	16.10	0.20	1.26%	15.90	16.13	15.83	543,740
Feb 23 2024	15.90	-0.36	-2.21%	16.18	16.18	15.90	512,538
Feb 22 2024	16.26	0.10	0.62%	16.18	16.28	15.80	632,489
Feb 21 2024	16.16	0.13	0.81%	16.00	16.47	15.90	606,637
Feb 20 2024	16.03	-0.32	-1.96%	16.35	16.37	15.96	753,573
Feb 16 2024	16.35	0.10	0.62%	16.36	16.63	16.11	1,071,610
Feb 15 2024	16.25	-0.01	-0.06%	16.02	16.40	15.0501	1,406,798
Feb 14 2024	16.26	-0.15	-0.91%	16.52	16.588	16.07	563,964
Feb 13 2024	16.41	-0.14	-0.85%	16.45	16.50	16.20	583,861
Feb 12 2024	16.55	0.55	3.44%	16.05	16.65	16.04	844,918
Feb 09 2024	16.00	0.05	0.31%	15.92	16.03	15.81	604,955
Feb 08 2024	15.95	-0.19	-1.18%	16.09	16.22	15.90	598,176

Ardmore Shipping

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions