Canada markets close in 33 minutes

Ardmore Shipping Corporation (ASC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3000-0.0800 (-2.37%)
As of 03:27PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20223.42003.45003.29503.30003.3000139,454
Jan. 25, 20223.18003.39003.16003.38003.3800238,900
Jan. 24, 20223.25003.34003.09003.18003.1800259,400
Jan. 21, 20223.31003.38003.25003.35003.3500139,600
Jan. 20, 20223.44003.48003.33003.33003.330063,500
Jan. 19, 20223.48003.49003.39003.44003.4400136,600
Jan. 18, 20223.41003.53003.41003.48003.4800196,700
Jan. 14, 20223.45003.57003.45003.53003.530030,000
Jan. 13, 20223.49003.51003.42003.46003.460071,800
Jan. 12, 20223.49003.57003.48003.49003.490032,200
Jan. 11, 20223.42003.57003.42003.47003.470072,500
Jan. 10, 20223.52003.54003.42003.44003.440057,500
Jan. 07, 20223.50003.56003.49003.52003.520050,500
Jan. 06, 20223.69003.75003.50003.52003.520063,900
Jan. 05, 20223.70003.74003.59003.64003.640090,600
Jan. 04, 20223.66003.79003.64003.71003.710089,500
Jan. 03, 20223.36003.63003.36003.62003.6200105,600
Dec. 31, 20213.34003.43003.31003.38003.380079,500
Dec. 30, 20213.36003.40003.31003.33003.3300148,100
Dec. 29, 20213.48003.48003.31003.36003.3600171,800
Dec. 28, 20213.40003.47003.38003.39003.3900117,600
Dec. 27, 20213.53003.55003.38003.40003.400064,800
Dec. 23, 20213.50003.54003.50003.51003.5100127,300
Dec. 22, 20213.56003.63003.50003.58003.580050,900
Dec. 21, 20213.51003.59003.51003.56003.5600138,800
Dec. 20, 20213.33003.51003.26003.48003.4800139,500
Dec. 17, 20213.34003.49003.29003.43003.4300318,000
Dec. 16, 20213.73003.76003.31003.32003.3200438,900
Dec. 15, 20213.50003.69003.45003.66003.6600283,200
Dec. 14, 20213.67003.67003.50003.50003.5000116,700
Dec. 13, 20214.03004.05003.68003.68003.6800161,100
Dec. 10, 20213.84004.05003.82004.05004.0500327,400
Dec. 09, 20213.88003.90003.78003.81003.810073,600
Dec. 08, 20213.83004.02003.83003.91003.9100456,000
Dec. 07, 20213.78003.89003.72003.84003.8400238,200
Dec. 06, 20213.50003.79003.50003.72003.7200193,200
Dec. 03, 20213.70003.70003.53003.57003.5700177,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...