Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.068	3.338	3.068	3.266	511,848	+0.22(+7.08%)
Jul 29, 2021	3.050	3.212	3.050	3.050	234,022	+0.04(+1.19%)
Jul 28, 2021	3.050	3.104	2.906	3.014	498,882	-0.01(-0.30%)
Jul 27, 2021	2.978	3.131	2.969	3.023	434,133	-0.22(-6.93%)
Jul 26, 2021	3.194	3.315	3.194	3.248	209,552	+0.05(+1.69%)
Jul 23, 2021	3.293	3.293	3.136	3.194	116,655	-0.05(-1.66%)
Jul 22, 2021	3.392	3.392	3.190	3.248	200,067	-0.15(-4.50%)
Jul 21, 2021	3.257	3.455	3.257	3.401	146,151	+0.19(+5.88%)
Jul 20, 2021	3.149	3.230	3.086	3.212	160,414	+0.07(+2.29%)
Jul 19, 2021	3.023	3.167	2.978	3.140	477,379	+0.02(+0.58%)
Jul 16, 2021	3.257	3.257	3.091	3.122	281,792	-0.10(-3.07%)
Jul 15, 2021	3.239	3.302	3.194	3.221	303,495	-0.05(-1.65%)
Jul 14, 2021	3.383	3.455	3.239	3.275	452,974	-0.09(-2.67%)
Jul 13, 2021	3.455	3.536	3.302	3.365	425,349	-0.11(-3.11%)
Jul 12, 2021	3.536	3.572	3.419	3.473	412,294	-0.11(-3.02%)
Jul 09, 2021	3.563	3.608	3.482	3.581	161,179	+0.04(+1.27%)
Jul 08, 2021	3.473	3.590	3.356	3.536	387,452	+0.07(+2.08%)
Jul 07, 2021	3.680	3.721	3.446	3.464	546,851	-0.25(-6.78%)
Jul 06, 2021	3.734	3.797	3.653	3.716	304,851	-0.03(-0.72%)
Jul 02, 2021	3.689	3.770	3.680	3.743	283,938	+0.10(+2.72%)
Jul 01, 2021	3.833	3.851	3.599	3.644	494,203	-0.15(-4.03%)
Jun 30, 2021	3.815	3.860	3.698	3.797	512,320	+0.04(+1.20%)
Jun 29, 2021	3.815	3.855	3.707	3.752	379,240	-0.08(-2.11%)
Jun 28, 2021	4.193	4.202	3.689	3.833	995,280	-0.31(-7.39%)
Jun 25, 2021	4.022	4.184	3.959	4.139	5,492,600	+0.18(+4.55%)
Jun 24, 2021	3.815	3.959	3.671	3.959	989,255	+0.16(+4.27%)
Jun 23, 2021	3.824	3.860	3.770	3.797	511,595	+0.04(+0.96%)
Jun 22, 2021	3.509	3.824	3.437	3.761	797,653	+0.27(+7.73%)
Jun 21, 2021	3.410	3.509	3.410	3.491	476,495	+0.10(+2.92%)
Jun 18, 2021	3.428	3.496	3.374	3.392	718,738	-0.13(-3.83%)
Jun 17, 2021	3.689	3.759	3.473	3.527	580,397	-0.14(-3.92%)
Jun 16, 2021	3.644	3.761	3.644	3.671	585,148	+0.03(+0.74%)
Jun 15, 2021	3.671	3.716	3.581	3.644	399,448	+0.01(+0.25%)
Jun 14, 2021	3.779	3.860	3.617	3.635	618,325	-0.11(-2.88%)
Jun 11, 2021	3.806	3.869	3.716	3.743	572,324	-0.05(-1.42%)
Jun 10, 2021	3.896	3.896	3.797	3.797	268,442	-0.03(-0.71%)
Jun 09, 2021	3.887	3.905	3.824	3.824	169,799	-0.06(-1.62%)
Jun 08, 2021	3.851	3.950	3.824	3.887	189,769	+0.01(+0.23%)
Jun 07, 2021	3.887	3.959	3.851	3.878	384,435	+0.03(+0.70%)
Jun 04, 2021	4.013	4.049	3.851	3.851	308,313	-0.11(-2.73%)
Jun 03, 2021	4.121	4.175	3.932	3.959	334,993	-0.17(-4.14%)
Jun 02, 2021	4.247	4.247	4.130	4.130	294,205	-0.08(-1.92%)
Jun 01, 2021	4.121	4.247	4.085	4.211	293,768	+0.17(+4.23%)
May 28, 2021	3.914	4.103	3.905	4.040	363,780	+0.08(+2.05%)
May 27, 2021	4.058	4.130	3.905	3.959	449,609	-0.04(-1.12%)
May 26, 2021	4.094	4.157	4.004	4.004	311,308	-0.10(-2.41%)
May 25, 2021	4.391	4.445	4.094	4.103	322,553	-0.28(-6.37%)
May 24, 2021	4.526	4.566	4.382	4.382	146,038	-0.16(-3.56%)
May 21, 2021	4.301	4.616	4.274	4.544	458,431	+0.32(+7.68%)
May 20, 2021	4.166	4.274	4.071	4.220	283,998	+0.04(+1.08%)
May 19, 2021	4.193	4.274	4.103	4.175	214,121	-0.20(-4.53%)
May 18, 2021	4.355	4.472	4.274	4.373	303,775	+0.07(+1.67%)
May 17, 2021	4.202	4.355	4.103	4.301	224,515	+0.10(+2.36%)
May 14, 2021	4.229	4.292	4.184	4.202	155,718	-0.01(-0.21%)
May 13, 2021	4.049	4.229	4.022	4.211	334,522	+0.07(+1.74%)
May 12, 2021	4.220	4.238	4.094	4.139	306,440	-0.04(-1.08%)
May 11, 2021	4.031	4.265	3.914	4.184	274,585	+0.03(+0.65%)
May 10, 2021	4.094	4.355	4.085	4.157	485,718	+0.20(+5.00%)
May 07, 2021	4.040	4.175	3.900	3.959	342,662	-0.11(-2.65%)
May 06, 2021	3.932	4.103	3.770	4.067	488,298	+0.14(+3.67%)
May 05, 2021	3.815	3.977	3.608	3.923	502,156	+0.25(+6.86%)
May 04, 2021	3.833	3.941	3.671	3.671	401,413	-0.15(-4.00%)