Ardmore Shipping Corporation (A61.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 400 |
| May 06, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| May 03, 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | 400 |
| May 02, 2024 | 15.44 | 15.90 | 15.44 | 15.90 | 15.90 | 500 |
| Apr 30, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Apr 29, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Apr 26, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Apr 25, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Apr 24, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Apr 23, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Apr 22, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Apr 19, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Apr 18, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 17, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Apr 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Apr 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 12, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 11, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Apr 10, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Apr 09, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Apr 08, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Apr 05, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Apr 04, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Apr 03, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Apr 02, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Mar 28, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Mar 27, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Mar 26, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Mar 25, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Mar 22, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Mar 21, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Mar 20, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Mar 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Mar 18, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Mar 15, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Mar 14, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Mar 13, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Mar 12, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Mar 11, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Mar 08, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Mar 07, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Mar 06, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Mar 05, 2024 | 14.23 | 14.27 | 14.23 | 14.27 | 14.27 | 1,280 |
| Mar 04, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Mar 01, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Feb 29, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Feb 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Feb 28, 2024 | 0.21 Dividend | |||||
| Feb 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.51 | - |
| Feb 26, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.36 | - |
| Feb 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.72 | - |
| Feb 22, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.62 | - |
| Feb 21, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.50 | - |
| Feb 20, 2024 | 15.05 | 15.05 | 15.04 | 15.04 | 14.83 | 30 |
| Feb 19, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.86 | - |
| Feb 16, 2024 | 14.97 | 15.02 | 14.97 | 15.02 | 14.81 | 300 |
| Feb 15, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.87 | - |
| Feb 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | - |
| Feb 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.10 | - |
| Feb 12, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.50 | - |
| Feb 09, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.48 | - |
| Feb 08, 2024 | 14.86 | 14.86 | 14.80 | 14.80 | 14.59 | 400 |
| Feb 07, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.70 | - |
| Feb 06, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.83 | - |
| Feb 05, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | - |
| Feb 02, 2024 | 14.84 | 14.90 | 14.84 | 14.90 | 14.69 | 90 |
| Feb 01, 2024 | 15.24 | 15.24 | 14.43 | 14.43 | 14.22 | 130 |
| Jan 31, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.01 | - |
| Jan 30, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.84 | - |
| Jan 29, 2024 | 14.97 | 15.24 | 14.97 | 15.24 | 15.02 | 500 |
| Jan 26, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.37 | - |
| Jan 25, 2024 | 14.88 | 14.88 | 14.73 | 14.73 | 14.52 | 300 |
| Jan 24, 2024 | 14.17 | 14.40 | 14.17 | 14.40 | 14.19 | 30 |
| Jan 23, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.97 | - |
| Jan 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.99 | - |
| Jan 19, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.94 | - |
| Jan 18, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.73 | - |
| Jan 17, 2024 | 13.52 | 13.73 | 13.52 | 13.73 | 13.53 | 364 |
| Jan 16, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.43 | - |
| Jan 15, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.19 | - |
| Jan 12, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.19 | - |
| Jan 11, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.12 | - |
| Jan 10, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.35 | - |
| Jan 09, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.37 | - |
| Jan 08, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.37 | - |
| Jan 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.08 | - |
| Jan 04, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.25 | - |
| Jan 03, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.76 | - |
| Jan 02, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.51 | - |
| Dec 29, 2023 | 12.66 | 12.66 | 12.63 | 12.63 | 12.45 | - |
| Dec 28, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.55 | - |
| Dec 27, 2023 | 12.91 | 13.19 | 12.91 | 13.19 | 13.00 | 916 |
| Dec 22, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.07 | - |
| Dec 21, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.08 | - |
| Dec 20, 2023 | 13.38 | 13.70 | 13.38 | 13.59 | 13.40 | 230 |
| Dec 19, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.88 | - |
| Dec 18, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.79 | - |
| Dec 15, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.15 | - |
| Dec 14, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.24 | - |
| Dec 13, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.