Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.890	5.140	4.881	5.024	167,922	+0.12(+2.55%)
Feb 27, 2019	4.872	4.917	4.739	4.899	287,116	+0.03(+0.55%)
Feb 26, 2019	4.926	4.997	4.864	4.872	138,989	-0.06(-1.27%)
Feb 25, 2019	4.908	4.988	4.908	4.935	108,647	+0.03(+0.55%)
Feb 22, 2019	4.881	4.980	4.881	4.908	114,636	+0.08(+1.66%)
Feb 21, 2019	4.837	4.872	4.765	4.828	98,787	-0.04(-0.73%)
Feb 20, 2019	4.801	4.944	4.756	4.864	92,797	+0.04(+0.74%)
Feb 19, 2019	4.899	5.024	4.739	4.828	652,534	-0.09(-1.81%)
Feb 15, 2019	4.899	5.042	4.837	4.917	101,525	+0.02(+0.36%)
Feb 14, 2019	4.703	4.975	4.703	4.899	84,178	+0.16(+3.39%)
Feb 13, 2019	4.953	4.997	4.721	4.739	180,737	-0.21(-4.15%)
Feb 12, 2019	5.149	5.158	4.908	4.944	122,163	-0.19(-3.65%)
Feb 11, 2019	4.712	5.131	4.667	5.131	166,317	+0.44(+9.32%)
Feb 08, 2019	5.167	5.176	4.649	4.694	252,356	-0.50(-9.62%)
Feb 07, 2019	5.203	5.328	5.158	5.194	134,802	-0.07(-1.36%)
Feb 06, 2019	5.301	5.569	5.131	5.265	175,479	-0.09(-1.67%)
Feb 05, 2019	5.274	5.533	5.256	5.354	188,561	+0.15(+2.92%)
Feb 04, 2019	5.024	5.328	4.935	5.203	183,607	+0.17(+3.37%)
Feb 01, 2019	5.042	5.087	4.872	5.033	186,690	-0.03(-0.53%)
Jan 31, 2019	5.024	5.104	4.975	5.060	131,943	+0.07(+1.43%)
Jan 30, 2019	4.917	5.042	4.857	4.988	80,198	+0.10(+2.01%)
Jan 29, 2019	5.042	5.060	4.810	4.890	127,767	-0.12(-2.49%)
Jan 28, 2019	5.015	5.229	4.926	5.015	170,334	-0.05(-1.06%)
Jan 25, 2019	5.042	5.185	4.997	5.069	73,510	+0.06(+1.25%)
Jan 24, 2019	4.935	5.042	4.792	5.006	169,946	+0.05(+1.08%)
Jan 23, 2019	4.935	5.078	4.895	4.953	237,800	+0.00(+0.00%)
Jan 22, 2019	4.846	5.015	4.739	4.953	284,373	+0.04(+0.91%)
Jan 18, 2019	4.391	5.033	4.373	4.908	308,946	+0.52(+11.79%)
Jan 17, 2019	4.275	4.417	4.266	4.391	139,117	+0.09(+2.07%)
Jan 16, 2019	4.185	4.408	4.181	4.301	149,337	+0.12(+2.77%)
Jan 15, 2019	4.248	4.449	4.159	4.185	120,349	-0.10(-2.29%)
Jan 14, 2019	4.551	4.596	4.275	4.283	144,637	-0.34(-7.34%)
Jan 11, 2019	4.667	4.667	4.391	4.623	181,871	+0.02(+0.39%)
Jan 10, 2019	4.551	4.730	4.515	4.605	117,035	-0.13(-2.82%)
Jan 09, 2019	4.855	4.855	4.639	4.739	127,242	-0.04(-0.75%)
Jan 08, 2019	4.837	4.837	4.694	4.774	162,951	+0.04(+0.75%)
Jan 07, 2019	4.614	4.855	4.596	4.739	221,810	+0.17(+3.71%)
Jan 04, 2019	4.471	4.600	4.444	4.569	163,045	+0.20(+4.49%)
Jan 03, 2019	4.159	4.578	4.114	4.373	195,711	+0.23(+5.60%)
Jan 02, 2019	4.096	4.159	4.025	4.141	280,335	-0.03(-0.64%)
Dec 31, 2018	4.034	4.203	4.007	4.167	259,752	+0.17(+4.24%)
Dec 28, 2018	4.060	4.114	3.766	3.998	682,551	-0.10(-2.40%)
Dec 27, 2018	4.301	4.328	4.016	4.096	466,224	-0.24(-5.56%)
Dec 26, 2018	4.257	4.417	4.203	4.337	166,881	+0.10(+2.32%)
Dec 24, 2018	4.176	4.382	4.114	4.239	133,238	+0.06(+1.50%)
Dec 21, 2018	4.471	4.614	4.176	4.176	482,189	-0.30(-6.77%)
Dec 20, 2018	4.614	4.756	4.435	4.480	274,923	-0.17(-3.65%)
Dec 19, 2018	4.819	4.953	4.614	4.649	533,754	-0.18(-3.70%)
Dec 18, 2018	4.997	4.997	4.792	4.828	381,703	-0.14(-2.87%)
Dec 17, 2018	5.096	5.131	4.944	4.971	431,062	-0.12(-2.45%)
Dec 14, 2018	5.283	5.363	5.078	5.096	199,577	-0.25(-4.67%)
Dec 13, 2018	5.515	5.560	5.336	5.345	367,254	-0.16(-2.92%)
Dec 12, 2018	5.577	5.720	5.488	5.506	156,117	-0.02(-0.32%)
Dec 11, 2018	5.586	5.649	5.470	5.524	206,036	+0.04(+0.65%)
Dec 10, 2018	5.444	5.622	5.372	5.488	173,617	+0.02(+0.33%)
Dec 07, 2018	5.551	5.622	5.372	5.470	292,586	+0.01(+0.16%)
Dec 06, 2018	5.479	5.622	5.399	5.461	205,930	-0.12(-2.24%)
Dec 04, 2018	5.640	5.908	5.551	5.586	422,574	-0.05(-0.95%)