Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.51	13.55	13.28	13.44	625,624	-0.02(-0.14%)
Dec 28, 2023	13.56	13.63	13.43	13.46	420,048	-0.13(-0.98%)
Dec 27, 2023	13.71	13.87	13.57	13.60	548,513	-0.10(-0.70%)
Dec 26, 2023	14.13	14.18	13.41	13.69	845,933	-0.56(-3.95%)
Dec 22, 2023	14.17	14.48	14.17	14.26	796,180	+0.20(+1.43%)
Dec 21, 2023	13.99	14.17	13.97	14.05	736,077	+0.13(+0.96%)
Dec 20, 2023	14.17	14.45	13.92	13.92	1,627,020	-0.16(-1.15%)
Dec 19, 2023	13.81	14.11	13.65	14.08	933,237	+0.36(+2.64%)
Dec 18, 2023	14.05	14.38	13.57	13.72	1,072,882	+0.12(+0.91%)
Dec 15, 2023	13.16	13.71	12.97	13.60	1,134,105	+0.59(+4.55%)
Dec 14, 2023	13.07	13.22	12.99	13.01	552,140	+0.02(+0.15%)
Dec 13, 2023	12.70	13.02	12.55	12.99	654,166	+0.29(+2.25%)
Dec 12, 2023	12.84	12.89	12.63	12.70	651,567	-0.31(-2.42%)
Dec 11, 2023	13.02	13.04	12.72	13.01	501,288	-0.07(-0.51%)
Dec 08, 2023	13.07	13.20	12.89	13.08	347,513	+0.08(+0.59%)
Dec 07, 2023	13.32	13.32	12.90	13.01	815,548	-0.12(-0.94%)
Dec 06, 2023	13.12	13.45	13.03	13.13	464,630	+0.00(+0.00%)
Dec 05, 2023	13.33	13.36	13.04	13.13	472,837	-0.22(-1.64%)
Dec 04, 2023	13.64	13.88	13.33	13.35	457,445	-0.28(-2.03%)
Dec 01, 2023	13.03	13.69	13.03	13.63	1,078,426	+0.65(+5.00%)
Nov 30, 2023	12.99	13.05	12.81	12.98	603,908	+0.03(+0.22%)
Nov 29, 2023	12.68	13.06	12.52	12.95	792,147	+0.26(+2.03%)
Nov 28, 2023	13.09	13.09	12.68	12.69	837,062	-0.40(-3.03%)
Nov 27, 2023	13.20	13.33	13.04	13.09	702,645	-0.01(-0.07%)
Nov 24, 2023	13.01	13.34	12.99	13.10	741,884	+0.36(+2.81%)
Nov 22, 2023	12.49	12.77	12.46	12.74	647,387	+0.12(+0.97%)
Nov 21, 2023	12.44	12.61	12.30	12.61	569,662	+0.10(+0.83%)
Nov 20, 2023	12.53	12.66	12.45	12.51	635,664	+0.05(+0.38%)
Nov 17, 2023	12.26	12.53	12.26	12.46	554,178	+0.32(+2.64%)
Nov 16, 2023	12.36	12.44	12.12	12.14	499,501	-0.30(-2.42%)
Nov 15, 2023	12.59	12.82	12.44	12.45	545,839	-0.16(-1.27%)
Nov 14, 2023	12.47	12.67	12.23	12.61	586,761	+0.31(+2.53%)
Nov 13, 2023	12.41	12.45	12.29	12.29	368,157	-0.11(-0.91%)
Nov 10, 2023	12.35	12.48	12.23	12.41	452,001	+0.03(+0.23%)
Nov 09, 2023	12.52	12.69	12.37	12.38	536,798	+0.02(+0.15%)
Nov 08, 2023	12.22	12.45	11.96	12.36	685,911	+0.05(+0.38%)
Nov 07, 2023	12.82	12.86	12.22	12.31	1,272,240	-0.53(-4.11%)
Nov 06, 2023	12.99	13.22	12.80	12.84	806,051	-0.04(-0.29%)
Nov 03, 2023	12.80	12.97	12.65	12.88	539,016	-0.01(-0.07%)
Nov 02, 2023	12.80	13.06	12.66	12.89	651,813	+0.14(+1.11%)
Nov 01, 2023	12.54	12.87	12.30	12.75	878,215	+0.22(+1.73%)
Oct 31, 2023	12.34	12.67	12.30	12.53	1,127,413	+0.03(+0.23%)
Oct 30, 2023	13.25	13.53	12.06	12.50	2,727,287	-0.69(-5.22%)
Oct 27, 2023	12.98	13.20	12.86	13.19	447,749	+0.31(+2.42%)
Oct 26, 2023	12.90	13.04	12.68	12.88	423,054	-0.03(-0.22%)
Oct 25, 2023	12.88	13.24	12.78	12.91	786,606	+0.08(+0.59%)
Oct 24, 2023	12.50	13.05	12.45	12.83	581,790	+0.50(+4.05%)
Oct 23, 2023	12.25	12.48	12.13	12.33	380,726	-0.05(-0.38%)
Oct 20, 2023	12.41	12.48	12.22	12.38	640,039	+0.01(+0.08%)
Oct 19, 2023	12.61	12.72	12.37	12.37	533,306	-0.39(-3.03%)
Oct 18, 2023	12.78	12.94	12.62	12.76	445,359	-0.04(-0.29%)
Oct 17, 2023	12.99	13.20	12.76	12.79	719,044	+0.00(+0.00%)
Oct 16, 2023	12.69	12.91	12.51	12.79	722,840	+0.40(+3.19%)
Oct 13, 2023	12.40	12.65	12.38	12.40	493,918	+0.11(+0.92%)
Oct 12, 2023	12.26	12.41	12.13	12.28	521,664	+0.09(+0.77%)
Oct 11, 2023	12.14	12.39	11.93	12.19	560,215	-0.01(-0.08%)
Oct 10, 2023	12.05	12.38	12.05	12.20	438,127	+0.18(+1.49%)
Oct 09, 2023	12.06	12.28	11.88	12.02	420,638	+0.18(+1.51%)
Oct 06, 2023	11.77	11.96	11.62	11.84	354,729	+0.06(+0.48%)
Oct 05, 2023	11.15	11.79	11.15	11.79	495,208	+0.61(+5.48%)
Oct 04, 2023	11.50	11.50	11.11	11.17	502,291	-0.46(-3.97%)
Oct 03, 2023	11.88	11.95	11.37	11.63	624,576	-0.31(-2.60%)