Canada markets open in 3 hours 40 minutes

Ardmore Shipping Corporation (ASC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.51+0.17 (+2.04%)
At close: 04:00PM EDT
8.41 -0.10 (-1.18%)
Pre-Market: 04:00AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20228.168.658.058.518.51469,600
Aug 04, 20228.548.608.328.348.34451,200
Aug 03, 20228.998.998.468.548.54503,100
Aug 02, 20228.668.938.608.878.871,109,400
Aug 01, 20228.358.778.308.608.601,457,900
Jul 29, 20228.498.628.118.158.15816,700
Jul 28, 20228.518.667.928.358.35816,200
Jul 27, 20228.638.748.198.508.50769,000
Jul 26, 20228.218.538.108.498.49525,900
Jul 25, 20227.888.157.778.078.07428,700
Jul 22, 20228.228.277.747.837.83375,900
Jul 21, 20228.218.347.908.228.22444,500
Jul 20, 20227.988.267.878.238.23619,600
Jul 19, 20227.348.137.327.997.99996,500
Jul 18, 20227.117.387.067.287.28460,000
Jul 15, 20227.017.096.757.037.03407,900
Jul 14, 20226.736.886.576.876.87392,200
Jul 13, 20226.526.996.526.926.92410,100
Jul 12, 20226.606.726.406.646.64652,700
Jul 11, 20226.906.946.626.756.75283,900
Jul 08, 20226.966.976.646.946.94375,800
Jul 07, 20226.687.016.546.856.85435,200
Jul 06, 20226.967.066.326.486.481,057,000
Jul 05, 20226.856.966.716.936.93618,500
Jul 01, 20227.007.036.576.976.97642,400
Jun 30, 20227.007.206.906.976.97576,300
Jun 29, 20227.467.517.037.127.12586,000
Jun 28, 20227.487.657.337.427.42566,300
Jun 27, 20227.007.476.917.397.39882,200
Jun 24, 20227.177.406.907.007.004,834,500
Jun 23, 20227.437.486.967.117.111,126,400
Jun 22, 20227.517.717.247.367.36892,200
Jun 21, 20227.277.907.257.707.701,089,600
Jun 17, 20227.437.647.167.207.201,012,400
Jun 16, 20227.587.687.307.587.58951,500
Jun 15, 20227.507.937.367.807.80707,800
Jun 14, 20227.347.837.227.617.61503,000
Jun 13, 20227.407.466.997.317.31816,200
Jun 10, 20227.517.767.417.627.62406,000
Jun 09, 20227.737.867.527.677.67623,500
Jun 08, 20228.048.057.667.847.84576,900
Jun 07, 20227.908.107.618.078.071,333,100
Jun 06, 20228.008.247.948.048.041,389,100
Jun 03, 20227.587.777.317.767.76691,200
Jun 02, 20227.728.017.527.627.621,119,300
Jun 01, 20227.187.777.027.547.541,783,500
May 31, 20227.517.516.846.986.98957,500
May 27, 20227.397.506.877.497.49872,800
May 26, 20227.867.897.207.457.45842,100
May 25, 20227.447.897.347.797.79576,400
May 24, 20227.587.587.247.387.38661,800
May 23, 20227.187.546.957.497.49736,800
May 20, 20227.107.306.857.097.09498,700
May 19, 20227.167.326.857.087.08740,000
May 18, 20227.757.777.217.407.40711,100
May 17, 20227.447.737.287.627.62900,500
May 16, 20227.097.396.907.297.29781,800
May 13, 20226.957.366.847.207.20531,500
May 12, 20226.987.046.267.007.00459,700
May 11, 20226.787.156.746.976.97751,600
May 10, 20226.076.776.046.756.75657,600
May 09, 20227.157.155.915.975.971,053,200
May 06, 20227.157.226.867.007.00598,200
May 05, 20227.057.356.687.177.17531,300
May 04, 20226.907.396.436.896.89731,400
May 03, 20226.626.966.586.736.73691,300
May 02, 20226.326.606.206.556.55548,200
Apr 29, 20226.236.316.156.236.23266,500
Apr 28, 20226.396.396.156.256.25478,800
Apr 27, 20225.736.445.676.336.33684,800
Apr 26, 20225.555.905.505.615.61374,900
Apr 25, 20225.575.595.245.535.53528,400
Apr 22, 20225.596.085.445.675.67714,400
Apr 21, 20225.575.605.445.515.51221,400
Apr 20, 20225.445.545.195.525.52504,800
Apr 19, 20225.295.535.295.415.41197,900
Apr 18, 20225.635.655.285.325.32321,300
Apr 14, 20225.245.675.175.595.59433,500
Apr 13, 20225.245.355.165.225.22294,200
Apr 12, 20225.295.455.225.235.23165,500
Apr 11, 20225.515.515.205.215.21471,300
Apr 08, 20225.025.574.995.515.51924,700
Apr 07, 20224.935.144.804.974.97332,700
Apr 06, 20224.644.944.644.834.83410,800
Apr 05, 20224.604.724.554.644.641,907,000
Apr 04, 20224.684.724.514.624.62142,900
Apr 01, 20224.504.714.504.594.59115,200
Mar 31, 20224.504.634.484.504.50105,700
Mar 30, 20224.454.574.434.544.54142,400
Mar 29, 20224.424.424.214.384.38185,700
Mar 28, 20224.494.534.414.434.4354,200
Mar 25, 20224.424.564.394.544.54156,100
Mar 24, 20224.494.554.384.424.42162,000
Mar 23, 20224.494.554.454.474.4783,400
Mar 22, 20224.634.694.424.434.43185,200
Mar 21, 20224.424.644.424.624.62283,600
Mar 18, 20224.254.474.254.394.39210,700
Mar 17, 20224.094.304.094.274.2795,200
Mar 16, 20224.064.184.054.084.0847,600
Mar 15, 20223.934.063.814.044.04131,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...