Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.918	4.108	3.909	4.045	363,357	+0.08(+2.05%)
May 27, 2021	4.063	4.135	3.909	3.964	449,085	-0.05(-1.12%)
May 26, 2021	4.099	4.162	4.009	4.009	310,946	-0.10(-2.41%)
May 25, 2021	4.396	4.450	4.099	4.108	322,178	-0.28(-6.37%)
May 24, 2021	4.531	4.572	4.387	4.387	145,868	-0.16(-3.56%)
May 21, 2021	4.306	4.621	4.279	4.549	457,897	+0.32(+7.68%)
May 20, 2021	4.171	4.279	4.076	4.225	283,668	+0.05(+1.08%)
May 19, 2021	4.198	4.279	4.108	4.180	213,872	-0.20(-4.53%)
May 18, 2021	4.360	4.477	4.279	4.378	303,421	+0.07(+1.67%)
May 17, 2021	4.207	4.360	4.108	4.306	224,254	+0.10(+2.36%)
May 14, 2021	4.234	4.297	4.189	4.207	155,537	-0.01(-0.21%)
May 13, 2021	4.054	4.234	4.027	4.216	334,133	+0.07(+1.74%)
May 12, 2021	4.225	4.243	4.099	4.144	306,083	-0.05(-1.08%)
May 11, 2021	4.036	4.270	3.918	4.189	274,265	+0.03(+0.65%)
May 10, 2021	4.099	4.360	4.090	4.162	485,152	+0.20(+5.00%)
May 07, 2021	4.045	4.180	3.905	3.964	342,263	-0.11(-2.65%)
May 06, 2021	3.936	4.108	3.774	4.072	487,730	+0.14(+3.67%)
May 05, 2021	3.819	3.982	3.612	3.927	501,571	+0.25(+6.86%)
May 04, 2021	3.837	3.945	3.675	3.675	400,946	-0.15(-4.00%)
May 03, 2021	3.549	3.828	3.522	3.828	312,245	+0.30(+8.42%)
Apr 30, 2021	3.612	3.684	3.468	3.531	403,863	-0.12(-3.21%)
Apr 29, 2021	3.783	3.864	3.585	3.648	502,033	+0.03(+0.75%)
Apr 28, 2021	3.486	3.648	3.468	3.621	193,982	+0.14(+3.88%)
Apr 27, 2021	3.576	3.585	3.432	3.486	575,104	-0.07(-2.03%)
Apr 26, 2021	3.522	3.639	3.495	3.558	336,509	+0.15(+4.50%)
Apr 23, 2021	3.369	3.477	3.351	3.405	169,294	+0.03(+0.80%)
Apr 22, 2021	3.504	3.603	3.351	3.378	630,375	-0.13(-3.60%)
Apr 21, 2021	3.513	3.635	3.473	3.504	280,926	-0.03(-0.77%)
Apr 20, 2021	3.720	3.738	3.423	3.531	440,349	-0.23(-6.00%)
Apr 19, 2021	3.576	3.774	3.540	3.756	324,521	+0.18(+5.04%)
Apr 16, 2021	3.522	3.747	3.522	3.576	470,693	+0.12(+3.39%)
Apr 15, 2021	3.558	3.594	3.414	3.459	240,362	-0.10(-2.78%)
Apr 14, 2021	3.405	3.653	3.405	3.558	224,273	+0.16(+4.77%)
Apr 13, 2021	3.486	3.506	3.351	3.396	318,757	-0.11(-3.08%)
Apr 12, 2021	3.702	3.720	3.459	3.504	293,004	-0.17(-4.66%)
Apr 09, 2021	3.792	3.828	3.666	3.675	201,487	-0.12(-3.09%)
Apr 08, 2021	3.846	3.891	3.756	3.792	192,474	-0.06(-1.64%)
Apr 07, 2021	3.918	3.946	3.824	3.855	218,732	-0.06(-1.61%)
Apr 06, 2021	4.045	4.117	3.891	3.918	286,607	-0.09(-2.25%)
Apr 05, 2021	4.108	4.189	3.936	4.009	197,373	-0.05(-1.33%)
Apr 01, 2021	4.063	4.126	3.982	4.063	330,817	-0.03(-0.66%)
Mar 31, 2021	3.973	4.135	3.923	4.090	266,930	+0.12(+2.95%)
Mar 30, 2021	4.153	4.207	3.973	3.973	275,105	-0.22(-5.16%)
Mar 29, 2021	4.396	4.504	4.171	4.189	399,084	-0.30(-6.63%)
Mar 26, 2021	4.405	4.657	4.396	4.486	278,641	+0.15(+3.53%)
Mar 25, 2021	4.216	4.432	4.126	4.333	517,980	+0.08(+1.91%)
Mar 24, 2021	4.243	4.540	4.243	4.252	374,788	+0.05(+1.07%)
Mar 23, 2021	4.351	4.364	4.108	4.207	516,336	-0.23(-5.08%)
Mar 22, 2021	4.576	4.774	4.414	4.432	296,948	-0.20(-4.28%)
Mar 19, 2021	4.612	4.855	4.477	4.630	560,613	+0.00(+0.00%)
Mar 18, 2021	4.594	4.891	4.569	4.630	470,413	+0.00(+0.00%)
Mar 17, 2021	4.504	4.747	4.459	4.630	311,859	+0.12(+2.59%)
Mar 16, 2021	4.828	4.846	4.306	4.513	584,001	-0.22(-4.57%)
Mar 15, 2021	4.828	4.828	4.554	4.729	368,219	-0.05(-0.94%)
Mar 12, 2021	4.432	4.837	4.360	4.774	680,284	+0.36(+8.16%)
Mar 11, 2021	4.414	4.441	4.198	4.414	335,286	+0.07(+1.66%)
Mar 10, 2021	3.837	4.360	3.797	4.342	543,969	+0.54(+14.22%)
Mar 09, 2021	3.855	3.973	3.765	3.801	246,879	-0.02(-0.47%)
Mar 08, 2021	3.864	3.973	3.756	3.819	229,167	-0.02(-0.47%)
Mar 05, 2021	3.964	3.982	3.735	3.837	392,873	-0.02(-0.47%)
Mar 04, 2021	3.846	4.054	3.756	3.855	362,034	+0.03(+0.71%)
Mar 03, 2021	3.675	3.946	3.648	3.828	365,930	+0.18(+4.94%)
Mar 02, 2021	3.441	3.738	3.423	3.648	362,912	+0.23(+6.58%)