Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.859	5.084	4.778	4.949	355,654	-0.04(-0.72%)
Feb 27, 2020	4.562	5.124	4.418	4.985	445,059	+0.31(+6.54%)
Feb 26, 2020	4.688	4.868	4.562	4.679	325,391	+0.06(+1.36%)
Feb 25, 2020	4.868	4.877	4.508	4.616	613,933	-0.26(-5.35%)
Feb 24, 2020	4.904	5.003	4.751	4.877	392,250	-0.22(-4.41%)
Feb 21, 2020	5.291	5.300	4.994	5.102	473,687	-0.23(-4.38%)
Feb 20, 2020	5.434	5.443	5.264	5.336	414,969	-0.12(-2.15%)
Feb 19, 2020	5.497	5.586	5.354	5.452	355,915	-0.04(-0.65%)
Feb 18, 2020	5.970	5.970	5.444	5.488	652,194	-0.52(-8.62%)
Feb 14, 2020	5.408	6.041	5.399	6.006	1,530,613	+0.55(+10.15%)
Feb 13, 2020	5.667	5.667	5.381	5.452	301,761	-0.17(-3.02%)
Feb 12, 2020	5.667	5.934	5.435	5.622	414,153	+0.06(+1.12%)
Feb 11, 2020	4.944	5.577	4.908	5.560	678,725	+0.82(+17.33%)
Feb 10, 2020	4.783	4.837	4.649	4.739	560,716	-0.04(-0.93%)
Feb 07, 2020	5.033	5.087	4.783	4.783	489,809	-0.30(-5.96%)
Feb 06, 2020	5.381	5.381	5.029	5.087	278,188	-0.28(-5.16%)
Feb 05, 2020	5.399	5.444	5.287	5.363	513,430	+0.02(+0.33%)
Feb 04, 2020	5.533	5.604	5.319	5.345	205,890	-0.06(-1.16%)
Feb 03, 2020	5.533	5.676	5.372	5.408	381,796	-0.08(-1.46%)
Jan 31, 2020	5.685	5.756	5.470	5.488	603,997	-0.27(-4.65%)
Jan 30, 2020	6.122	6.142	5.577	5.756	462,151	-0.40(-6.52%)
Jan 29, 2020	6.050	6.202	5.988	6.157	372,025	+0.17(+2.83%)
Jan 28, 2020	6.024	6.202	5.988	5.988	384,491	+0.03(+0.45%)
Jan 27, 2020	6.041	6.041	5.827	5.961	494,450	-0.18(-2.91%)
Jan 24, 2020	6.282	6.282	5.988	6.140	372,820	-0.16(-2.55%)
Jan 23, 2020	6.398	6.398	6.140	6.300	439,249	+0.13(+2.17%)
Jan 22, 2020	6.398	6.488	6.157	6.166	440,618	-0.27(-4.16%)
Jan 21, 2020	6.470	6.499	6.389	6.434	279,598	-0.08(-1.23%)
Jan 17, 2020	6.630	6.773	6.505	6.514	305,024	-0.04(-0.54%)
Jan 16, 2020	6.532	6.604	6.452	6.550	341,955	+0.10(+1.52%)
Jan 15, 2020	6.648	6.684	6.372	6.452	365,828	-0.20(-2.95%)
Jan 14, 2020	6.961	7.041	6.577	6.648	251,963	-0.34(-4.85%)
Jan 13, 2020	7.130	7.184	6.854	6.987	192,454	-0.18(-2.49%)
Jan 10, 2020	7.327	7.407	7.103	7.166	261,321	-0.23(-3.14%)
Jan 09, 2020	7.228	7.443	7.193	7.398	474,988	+0.21(+2.98%)
Jan 08, 2020	7.666	7.710	7.103	7.184	371,106	-0.43(-5.63%)
Jan 07, 2020	7.755	7.880	7.585	7.612	321,249	-0.15(-1.95%)
Jan 06, 2020	7.942	7.960	7.728	7.764	231,388	-0.20(-2.47%)
Jan 03, 2020	8.014	8.192	7.924	7.960	228,824	-0.04(-0.56%)
Jan 02, 2020	8.156	8.210	7.924	8.005	293,441	-0.07(-0.88%)
Dec 31, 2019	7.907	8.179	7.871	8.076	188,147	+0.15(+1.91%)
Dec 30, 2019	7.951	8.058	7.889	7.924	113,665	+0.04(+0.45%)
Dec 27, 2019	8.139	8.139	7.804	7.889	178,509	-0.18(-2.21%)
Dec 26, 2019	8.014	8.397	8.014	8.067	107,609	+0.01(+0.11%)
Dec 24, 2019	8.014	8.139	7.938	8.058	110,041	+0.04(+0.44%)
Dec 23, 2019	7.808	8.072	7.737	8.023	247,553	+0.24(+3.10%)
Dec 20, 2019	7.737	7.915	7.683	7.782	276,337	+0.04(+0.46%)
Dec 19, 2019	7.496	7.750	7.478	7.746	289,125	+0.31(+4.20%)
Dec 18, 2019	7.407	7.460	7.175	7.434	398,068	+0.10(+1.34%)
Dec 17, 2019	7.380	7.407	7.210	7.335	297,420	+0.02(+0.24%)
Dec 16, 2019	7.541	7.565	7.315	7.318	251,924	-0.15(-2.03%)
Dec 13, 2019	7.639	7.683	7.451	7.469	209,102	-0.21(-2.67%)
Dec 12, 2019	7.585	7.755	7.550	7.675	228,386	+0.07(+0.94%)
Dec 11, 2019	7.639	7.657	7.478	7.603	179,019	-0.02(-0.23%)
Dec 10, 2019	7.389	7.657	7.380	7.621	198,159	+0.22(+3.02%)
Dec 09, 2019	7.362	7.532	7.362	7.398	161,639	-0.04(-0.48%)
Dec 06, 2019	7.255	7.460	7.255	7.434	190,052	+0.24(+3.35%)
Dec 05, 2019	7.273	7.318	7.175	7.193	226,910	-0.02(-0.25%)
Dec 04, 2019	7.202	7.264	7.139	7.210	208,986	+0.08(+1.13%)
Dec 03, 2019	7.023	7.166	6.961	7.130	293,328	+0.10(+1.40%)