Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	3.630	3.747	3.567	3.738	386,158	+0.11(+2.98%)
Sep 29, 2021	3.648	3.783	3.529	3.630	470,175	-0.08(-2.18%)
Sep 28, 2021	3.675	3.738	3.578	3.711	329,746	+0.07(+1.98%)
Sep 27, 2021	3.423	3.684	3.401	3.639	1,458,767	+0.27(+8.02%)
Sep 24, 2021	3.153	3.404	3.153	3.369	419,170	+0.17(+5.35%)
Sep 23, 2021	3.234	3.234	3.144	3.198	172,171	+0.01(+0.28%)
Sep 22, 2021	3.144	3.225	3.126	3.189	165,790	+0.08(+2.61%)
Sep 21, 2021	3.027	3.126	2.991	3.108	198,932	+0.14(+4.55%)
Sep 20, 2021	2.973	3.009	2.901	2.973	259,481	-0.10(-3.23%)
Sep 17, 2021	3.018	3.108	3.018	3.072	94,355	+0.03(+0.89%)
Sep 16, 2021	3.135	3.144	3.036	3.045	169,068	-0.10(-3.15%)
Sep 15, 2021	3.099	3.171	3.099	3.144	223,565	+0.05(+1.75%)
Sep 14, 2021	3.198	3.198	3.063	3.090	184,266	-0.09(-2.83%)
Sep 13, 2021	3.207	3.243	3.135	3.180	255,173	+0.01(+0.28%)
Sep 10, 2021	3.360	3.369	3.153	3.171	177,585	-0.14(-4.09%)
Sep 09, 2021	3.243	3.315	3.162	3.306	399,341	+0.12(+3.67%)
Sep 08, 2021	3.315	3.333	3.171	3.189	345,646	-0.12(-3.54%)
Sep 07, 2021	3.261	3.324	3.261	3.306	306,224	+0.02(+0.55%)
Sep 03, 2021	3.243	3.288	3.162	3.288	356,355	+0.04(+1.11%)
Sep 02, 2021	3.270	3.288	3.171	3.252	459,534	-0.02(-0.55%)
Sep 01, 2021	3.117	3.288	3.108	3.270	573,167	+0.13(+4.01%)
Aug 31, 2021	3.135	3.144	3.072	3.144	107,452	+0.01(+0.29%)
Aug 30, 2021	3.072	3.162	3.009	3.135	246,722	+0.07(+2.35%)
Aug 27, 2021	2.919	3.072	2.910	3.063	346,747	+0.14(+4.94%)
Aug 26, 2021	2.973	3.045	2.874	2.919	205,459	-0.05(-1.52%)
Aug 25, 2021	2.937	3.004	2.908	2.964	300,106	+0.03(+0.92%)
Aug 24, 2021	2.946	2.964	2.910	2.937	190,946	+0.05(+1.56%)
Aug 23, 2021	2.919	2.944	2.883	2.892	115,246	+0.05(+1.90%)
Aug 20, 2021	2.883	2.901	2.765	2.838	536,833	-0.01(-0.32%)
Aug 19, 2021	2.928	2.929	2.774	2.847	401,009	-0.03(-0.94%)
Aug 18, 2021	2.910	2.949	2.856	2.874	92,514	-0.02(-0.62%)
Aug 17, 2021	2.928	2.946	2.847	2.892	144,294	+0.00(+0.00%)
Aug 16, 2021	2.883	2.928	2.856	2.892	141,251	-0.01(-0.31%)
Aug 13, 2021	2.973	3.053	2.883	2.901	120,474	-0.07(-2.42%)
Aug 12, 2021	3.063	3.081	2.973	2.973	117,665	-0.14(-4.35%)
Aug 11, 2021	2.964	3.117	2.964	3.108	163,925	+0.12(+3.92%)
Aug 10, 2021	2.919	3.009	2.847	2.991	148,354	+0.11(+3.75%)
Aug 09, 2021	3.018	3.049	2.883	2.883	250,364	-0.13(-4.19%)
Aug 06, 2021	2.964	3.018	2.910	3.009	133,190	+0.08(+2.77%)
Aug 05, 2021	2.937	3.009	2.910	2.928	162,061	+0.02(+0.62%)
Aug 04, 2021	3.063	3.063	2.909	2.910	311,502	-0.17(-5.56%)
Aug 03, 2021	3.153	3.162	3.072	3.081	360,680	-0.07(-2.29%)
Aug 02, 2021	3.270	3.288	3.092	3.153	188,965	-0.12(-3.58%)
Jul 30, 2021	3.072	3.342	3.072	3.270	511,252	+0.22(+7.08%)
Jul 29, 2021	3.054	3.216	3.054	3.054	233,750	+0.04(+1.19%)
Jul 28, 2021	3.054	3.108	2.910	3.018	498,302	-0.01(-0.30%)
Jul 27, 2021	2.982	3.135	2.973	3.027	433,628	-0.23(-6.93%)
Jul 26, 2021	3.198	3.319	3.198	3.252	209,308	+0.05(+1.69%)
Jul 23, 2021	3.297	3.297	3.139	3.198	116,519	-0.05(-1.66%)
Jul 22, 2021	3.396	3.396	3.193	3.252	199,834	-0.15(-4.50%)
Jul 21, 2021	3.261	3.459	3.261	3.405	145,981	+0.19(+5.88%)
Jul 20, 2021	3.153	3.234	3.090	3.216	160,227	+0.07(+2.29%)
Jul 19, 2021	3.027	3.171	2.982	3.144	476,823	+0.02(+0.58%)
Jul 16, 2021	3.261	3.261	3.094	3.126	281,464	-0.10(-3.07%)
Jul 15, 2021	3.243	3.306	3.198	3.225	303,141	-0.05(-1.65%)
Jul 14, 2021	3.387	3.459	3.243	3.279	452,447	-0.09(-2.67%)
Jul 13, 2021	3.459	3.540	3.306	3.369	424,853	-0.11(-3.11%)
Jul 12, 2021	3.540	3.576	3.423	3.477	411,814	-0.11(-3.02%)
Jul 09, 2021	3.567	3.612	3.486	3.585	160,991	+0.05(+1.27%)
Jul 08, 2021	3.477	3.594	3.360	3.540	387,000	+0.07(+2.08%)
Jul 07, 2021	3.684	3.726	3.450	3.468	546,215	-0.25(-6.78%)
Jul 06, 2021	3.738	3.801	3.657	3.720	304,496	-0.03(-0.72%)
Jul 02, 2021	3.693	3.774	3.684	3.747	283,608	+0.10(+2.72%)