Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.82	11.99	11.64	11.87	563,646	+0.19(+1.65%)
Jun 29, 2023	11.52	11.86	11.45	11.67	513,608	+0.19(+1.67%)
Jun 28, 2023	11.26	11.49	11.14	11.48	536,041	+0.17(+1.53%)
Jun 27, 2023	11.53	11.63	11.27	11.31	713,176	-0.17(-1.51%)
Jun 26, 2023	12.00	12.06	11.47	11.48	691,183	-0.61(-5.01%)
Jun 23, 2023	11.98	12.10	11.79	12.09	1,116,463	+0.15(+1.29%)
Jun 22, 2023	11.99	12.04	11.79	11.93	333,665	-0.14(-1.19%)
Jun 21, 2023	12.01	12.17	11.94	12.08	469,448	+0.06(+0.48%)
Jun 20, 2023	12.16	12.16	11.66	12.02	585,092	-0.14(-1.19%)
Jun 16, 2023	12.39	12.43	11.96	12.16	631,190	-0.12(-0.94%)
Jun 15, 2023	12.19	12.32	11.96	12.28	543,547	-0.40(-3.18%)
May 08, 2023	12.71	12.83	12.37	12.68	743,123	+0.13(+1.04%)
May 05, 2023	12.65	13.00	12.51	12.55	672,184	+0.25(+2.06%)
May 04, 2023	12.40	12.54	12.02	12.30	1,100,901	-0.27(-2.16%)
May 03, 2023	12.90	13.01	12.41	12.57	723,922	-0.22(-1.68%)
May 02, 2023	13.39	13.44	12.77	12.79	1,026,759	-0.77(-5.66%)
May 01, 2023	14.07	14.07	13.26	13.55	968,012	-0.20(-1.43%)
Apr 28, 2023	13.26	13.84	13.15	13.75	924,760	+0.26(+1.94%)
Apr 27, 2023	13.53	13.58	13.23	13.49	656,373	-0.01(-0.07%)
Apr 26, 2023	14.37	14.43	13.43	13.50	744,302	-0.88(-6.12%)
Apr 25, 2023	14.86	15.04	14.28	14.38	725,865	-0.29(-1.98%)
Apr 24, 2023	14.27	14.80	14.14	14.67	755,346	+0.40(+2.82%)
Apr 21, 2023	14.81	14.81	14.16	14.27	641,109	-0.48(-3.24%)
Apr 20, 2023	15.18	15.37	14.60	14.74	606,403	-0.62(-4.02%)
Apr 19, 2023	15.66	15.81	15.06	15.36	906,256	-0.45(-2.84%)
Apr 18, 2023	15.75	16.07	15.46	15.81	1,032,638	+0.23(+1.50%)
Apr 17, 2023	14.42	15.70	14.42	15.58	1,483,962	+1.31(+9.19%)
Apr 14, 2023	14.09	14.36	13.97	14.27	406,514	+0.16(+1.13%)
Apr 13, 2023	13.66	14.27	13.63	14.11	552,531	+0.46(+3.36%)
Apr 12, 2023	13.57	13.74	13.38	13.65	261,671	+0.09(+0.69%)
Apr 11, 2023	13.53	13.78	13.41	13.55	629,030	+0.03(+0.21%)
Apr 10, 2023	13.39	13.78	13.19	13.53	381,813	+0.23(+1.76%)
Apr 06, 2023	13.65	13.67	13.22	13.29	528,428	-0.35(-2.54%)
Apr 05, 2023	13.41	13.68	13.09	13.64	612,666	+0.12(+0.90%)
Apr 04, 2023	13.48	13.62	13.04	13.52	1,323,675	+0.09(+0.70%)
Apr 03, 2023	13.57	13.75	12.92	13.42	1,071,938	-0.50(-3.56%)
Mar 31, 2023	13.85	14.01	13.69	13.92	777,257	+0.13(+0.95%)
Mar 30, 2023	14.58	14.68	13.59	13.79	950,400	-0.60(-4.16%)
Mar 29, 2023	14.62	14.73	14.27	14.39	994,881	-0.15(-1.03%)
Mar 28, 2023	14.28	14.86	14.28	14.54	1,010,523	+0.37(+2.58%)
Mar 27, 2023	14.18	14.28	13.77	14.17	653,193	+0.16(+1.14%)
Mar 24, 2023	13.69	14.02	13.65	14.01	698,656	+0.05(+0.34%)
Mar 23, 2023	14.47	14.81	13.76	13.97	1,536,021	-0.28(-1.97%)
Mar 22, 2023	14.57	14.69	14.20	14.25	924,304	-0.44(-3.00%)
Mar 21, 2023	14.71	15.15	14.53	14.69	1,061,771	+0.69(+4.95%)
Mar 20, 2023	13.64	14.25	13.57	13.99	780,304	+0.31(+2.26%)
Mar 17, 2023	14.06	14.42	13.54	13.69	862,182	-0.52(-3.69%)
Mar 16, 2023	14.34	14.48	13.84	14.21	1,015,572	-0.23(-1.62%)
Mar 15, 2023	15.16	15.17	14.17	14.44	1,300,839	-1.39(-8.75%)
Mar 14, 2023	15.60	16.26	15.57	15.83	1,035,150	+0.39(+2.55%)
Mar 13, 2023	15.30	15.95	14.56	15.44	1,660,649	-0.81(-4.96%)
Mar 10, 2023	16.62	16.95	16.10	16.24	969,138	-0.37(-2.25%)
Mar 09, 2023	17.33	17.36	16.61	16.62	837,233	-0.76(-4.36%)
Mar 08, 2023	17.25	17.74	17.05	17.37	823,387	+0.30(+1.75%)
Mar 07, 2023	16.81	17.11	16.49	17.07	755,715	+0.31(+1.84%)
Mar 06, 2023	17.09	17.10	16.64	16.76	1,188,853	-0.25(-1.48%)
Mar 03, 2023	17.48	17.50	16.92	17.02	1,156,874	-0.38(-2.21%)
Mar 02, 2023	17.35	17.71	17.02	17.40	1,306,371	+0.06(+0.32%)
Mar 01, 2023	17.50	18.16	17.19	17.35	1,876,651	+0.36(+2.09%)
Feb 28, 2023	17.22	17.60	16.99	16.99	1,335,778	-0.21(-1.20%)
Feb 27, 2023	16.84	17.47	16.77	17.20	970,035	+0.44(+2.63%)
Feb 24, 2023	16.56	17.05	16.46	16.76	1,046,405	+0.08(+0.49%)
Feb 23, 2023	16.46	17.15	16.45	16.67	1,395,537	+0.48(+2.99%)
Feb 22, 2023	16.39	16.77	15.96	16.19	1,487,847	-0.34(-2.04%)
Feb 21, 2023	16.44	16.97	16.19	16.53	1,530,379	+0.09(+0.56%)
Feb 17, 2023	17.02	17.12	16.23	16.44	971,489	-0.59(-3.49%)
Feb 16, 2023	17.17	17.53	17.02	17.03	1,738,090	-0.26(-1.48%)
Feb 15, 2023	16.70	17.34	16.30	17.29	2,130,739	+0.65(+3.90%)
Feb 14, 2023	15.56	16.89	15.29	16.64	3,148,768	+1.47(+9.69%)
Feb 13, 2023	14.80	15.30	14.53	15.17	1,460,191	+0.41(+2.78%)
Feb 10, 2023	15.34	15.44	14.57	14.76	967,956	-0.55(-3.58%)
Feb 09, 2023	14.48	15.46	14.23	15.30	1,851,037	+0.89(+6.14%)
Feb 08, 2023	14.97	15.04	14.27	14.42	897,679	-0.50(-3.37%)
Feb 07, 2023	14.24	14.93	14.15	14.92	1,417,187	+0.84(+5.97%)
Feb 06, 2023	13.79	14.28	13.76	14.08	1,226,818	+0.37(+2.66%)
Feb 03, 2023	13.21	13.82	13.21	13.71	754,889	+0.48(+3.66%)
Feb 02, 2023	13.70	13.86	12.95	13.23	862,786	-0.51(-3.72%)
Feb 01, 2023	13.38	14.05	13.25	13.74	992,456	+0.37(+2.73%)
Jan 31, 2023	12.65	13.50	12.41	13.38	1,428,750	+0.65(+5.09%)
Jan 30, 2023	12.78	12.99	12.66	12.73	763,223	-0.12(-0.92%)
Jan 27, 2023	12.27	12.95	12.19	12.85	1,161,730	+0.60(+4.92%)
Jan 26, 2023	12.64	12.64	11.89	12.24	651,342	-0.28(-2.26%)
Jan 25, 2023	12.42	12.59	11.84	12.53	804,616	+0.01(+0.07%)
Jan 24, 2023	11.88	12.84	11.76	12.52	1,807,764	+0.67(+5.62%)
Jan 23, 2023	12.54	12.60	11.82	11.85	1,072,870	-0.79(-6.21%)
Jan 20, 2023	12.66	12.77	12.47	12.64	335,020	+0.21(+1.69%)
Jan 19, 2023	12.38	12.55	12.13	12.43	425,206	-0.01(-0.07%)
Jan 18, 2023	12.98	13.14	12.44	12.44	596,894	-0.55(-4.22%)
Jan 17, 2023	12.97	13.30	12.76	12.98	1,317,154	+0.11(+0.85%)
Jan 13, 2023	12.70	12.93	12.41	12.87	733,527	+0.35(+2.77%)
Jan 12, 2023	11.96	12.63	11.94	12.53	714,287	+0.64(+5.38%)
Jan 11, 2023	12.46	12.69	11.89	11.89	717,715	-0.56(-4.48%)
Jan 10, 2023	12.03	12.59	11.95	12.45	719,819	+0.34(+2.79%)
Jan 09, 2023	12.78	12.92	12.10	12.11	595,156	-0.52(-4.12%)
Jan 06, 2023	12.51	12.91	12.35	12.63	803,473	+0.36(+2.90%)
Jan 05, 2023	12.09	12.35	11.96	12.27	818,516	+0.24(+1.97%)
Jan 04, 2023	12.56	12.68	11.88	12.03	1,385,556	-0.72(-5.66%)
Jan 03, 2023	13.15	13.24	12.57	12.76	734,234	-0.40(-3.05%)
Dec 30, 2022	12.78	13.28	12.72	13.16	597,846	+0.33(+2.56%)
Dec 29, 2022	12.56	13.08	12.38	12.83	419,866	+0.26(+2.03%)
Dec 28, 2022	13.28	13.28	12.57	12.57	486,454	-0.81(-6.07%)
Dec 27, 2022	13.33	13.42	13.13	13.39	398,188	+0.13(+0.96%)
Dec 23, 2022	13.32	13.45	13.03	13.26	388,545	+0.05(+0.35%)
Dec 22, 2022	13.57	13.69	12.84	13.21	622,076	-0.36(-2.63%)
Dec 21, 2022	13.70	13.80	12.84	13.57	1,057,874	-0.26(-1.85%)
Dec 20, 2022	13.38	14.12	13.38	13.82	1,014,484	+0.47(+3.56%)
Dec 19, 2022	13.54	13.66	13.15	13.35	594,873	-0.19(-1.42%)
Dec 16, 2022	13.58	13.86	13.40	13.54	1,294,518	-0.20(-1.46%)
Dec 15, 2022	13.93	14.03	13.55	13.74	567,701	-0.09(-0.66%)
Dec 14, 2022	14.04	14.15	13.49	13.83	704,094	-0.12(-0.85%)
Dec 13, 2022	14.15	14.20	13.55	13.95	851,974	+0.08(+0.59%)
Dec 12, 2022	13.25	14.00	13.19	13.87	1,320,524	+0.64(+4.83%)
Dec 09, 2022	13.40	13.68	13.15	13.23	721,148	-0.20(-1.50%)
Dec 08, 2022	12.90	13.76	12.90	13.43	844,809	+0.78(+6.13%)
Dec 07, 2022	13.19	13.27	12.27	12.66	1,416,481	-0.63(-4.74%)
Dec 06, 2022	13.88	14.26	13.06	13.29	1,144,665	-0.59(-4.28%)
Dec 05, 2022	14.76	14.90	13.86	13.88	1,177,620	-0.73(-5.00%)
Dec 02, 2022	13.70	14.78	13.65	14.61	1,153,755	+0.79(+5.75%)
Dec 01, 2022	13.87	14.12	13.49	13.82	1,593,266	+0.05(+0.33%)
Nov 30, 2022	13.94	14.04	13.52	13.77	742,889	-0.02(-0.13%)
Nov 29, 2022	13.73	14.25	13.68	13.79	922,667	+0.44(+3.28%)
Nov 28, 2022	13.79	14.11	13.29	13.35	856,091	-0.53(-3.82%)
Nov 25, 2022	13.21	14.23	13.17	13.88	879,717	+0.67(+5.05%)
Nov 23, 2022	13.72	13.91	13.19	13.21	771,858	-0.62(-4.49%)
Nov 22, 2022	13.74	14.01	13.47	13.83	811,016	+0.25(+1.81%)
Nov 21, 2022	13.56	13.65	13.04	13.59	994,020	+0.05(+0.40%)
Nov 18, 2022	12.68	13.57	12.34	13.53	1,082,920	+0.77(+6.01%)
Nov 17, 2022	12.36	12.81	12.35	12.77	799,313	+0.20(+1.60%)
Nov 16, 2022	12.79	12.85	12.35	12.56	666,396	-0.23(-1.78%)
Nov 15, 2022	12.62	12.91	12.30	12.79	903,582	+0.44(+3.55%)
Nov 14, 2022	12.45	12.69	12.27	12.35	1,003,050	+0.09(+0.74%)
Nov 11, 2022	12.65	12.66	12.13	12.26	518,222	-0.16(-1.25%)
Nov 10, 2022	12.61	12.68	12.11	12.42	645,985	+0.11(+0.89%)
Nov 09, 2022	12.83	12.89	12.17	12.31	919,526	-0.63(-4.87%)
Nov 08, 2022	12.61	13.01	12.57	12.94	1,092,091	+0.41(+3.28%)
Nov 07, 2022	13.04	13.04	12.47	12.53	890,115	-0.28(-2.21%)
Nov 04, 2022	13.08	13.10	12.58	12.81	748,607	+0.10(+0.79%)
Nov 03, 2022	12.45	12.97	12.33	12.71	1,156,138	+0.24(+1.90%)
Nov 02, 2022	12.96			12.47	1,499,151	-0.13(-1.02%)
Nov 01, 2022	12.45	12.81	12.12	12.60	1,188,663	+0.25(+2.00%)
Oct 31, 2022	11.68	12.43	11.68	12.35	941,176	+0.53(+4.48%)
Oct 28, 2022	11.79	11.91	11.45	11.82	686,869	+0.08(+0.70%)
Oct 27, 2022	11.51	12.03	11.24	11.74	694,522	+0.12(+1.02%)
Oct 26, 2022	11.54	11.79	11.20	11.62	767,861	+0.18(+1.60%)
Oct 25, 2022	10.41	11.46	10.41	11.44	1,312,676	+1.07(+10.30%)
Oct 24, 2022	10.67	10.67	10.15	10.37	590,056	-0.30(-2.82%)
Oct 21, 2022	10.46	10.83	10.34	10.67	555,486	+0.24(+2.27%)
Oct 20, 2022	10.82	10.88	10.37	10.44	661,896	-0.42(-3.87%)
Oct 19, 2022	10.71	10.99	10.52	10.86	1,000,544	+0.26(+2.41%)
Oct 18, 2022	10.32	10.61	9.971	10.60	1,019,200	+0.52(+5.16%)
Oct 17, 2022	9.542	10.21	9.423	10.08	1,748,817	+0.49(+5.14%)
Oct 14, 2022	9.140	9.615	9.127	9.588	873,896	+0.55(+6.06%)
Oct 13, 2022	8.638	9.049	8.601	9.040	428,860	+0.33(+3.77%)
Oct 12, 2022	8.464	8.729	8.264	8.711	294,716	+0.20(+2.36%)
Oct 11, 2022	8.300	8.574	8.163	8.510	311,717	+0.08(+0.98%)
Oct 10, 2022	8.693	8.802	8.318	8.428	498,518	-0.27(-3.15%)
Oct 07, 2022	8.574	8.848	8.483	8.702	383,169	+0.14(+1.60%)
Oct 06, 2022	8.437	8.702	8.325	8.565	349,787	+0.12(+1.41%)
Oct 05, 2022	8.291	8.501	7.999	8.446	596,007	+0.05(+0.54%)
Oct 04, 2022	8.684	8.755	8.300	8.401	567,855	-0.16(-1.81%)
Oct 03, 2022	8.556	8.711	8.483	8.556	1,114,729	+0.22(+2.63%)
Sep 30, 2022	8.309	8.583	8.309	8.337	595,233	+0.05(+0.55%)
Sep 29, 2022	8.647	8.707	7.990	8.291	957,655	-0.44(-5.02%)
Sep 28, 2022	8.976	8.976	8.437	8.729	512,877	-0.03(-0.31%)
Sep 27, 2022	8.574	8.839	8.464	8.757	601,868	+0.29(+3.45%)
Sep 26, 2022	8.200	8.656	8.054	8.464	793,492	+0.11(+1.31%)
Sep 23, 2022	9.195	9.195	8.291	8.355	1,063,196	-1.06(-11.25%)
Sep 22, 2022	9.232	9.597	9.227	9.414	603,520	+0.23(+2.49%)
Sep 21, 2022	9.505	9.569	9.095	9.186	722,256	-0.18(-1.95%)
Sep 20, 2022	9.533	9.679	9.286	9.368	1,132,180	-0.16(-1.72%)
Sep 19, 2022	8.903	9.550	8.889	9.533	1,229,783	+0.40(+4.40%)
Sep 16, 2022	9.405	9.451	8.839	9.131	1,132,051	+0.00(+0.00%)
Sep 15, 2022	9.259	9.286	8.958	9.131	729,925	-0.23(-2.44%)
Sep 14, 2022	9.268	9.647	9.158	9.359	1,181,978	+0.22(+2.40%)
Sep 13, 2022	8.985	9.312	8.675	9.140	1,099,009	+0.09(+1.01%)
Sep 12, 2022	9.076	9.168	8.793	9.049	904,434	+0.05(+0.61%)
Sep 09, 2022	8.894	9.158	8.885	8.994	687,561	+0.16(+1.76%)
Sep 08, 2022	8.711	8.866	8.638	8.839	378,713	+0.16(+1.79%)
Sep 07, 2022	8.967	8.980	8.510	8.684	872,438	-0.37(-4.13%)
Sep 06, 2022	9.204	9.241	8.821	9.058	1,223,955	-0.01(-0.10%)
Sep 02, 2022	8.702	9.113	8.574	9.067	751,210	+0.53(+6.20%)
Sep 01, 2022	8.738	8.748	8.401	8.538	740,920	-0.26(-3.01%)
Aug 31, 2022	8.437	8.875	8.401	8.802	870,462	+0.26(+3.10%)
Aug 30, 2022	9.058	9.058	8.318	8.538	824,358	-0.56(-6.12%)
Aug 29, 2022	8.784	9.232	8.766	9.095	933,247	+0.24(+2.68%)
Aug 26, 2022	8.848	8.875	8.538	8.857	488,249	-0.02(-0.21%)
Aug 25, 2022	8.894	8.894	8.629	8.875	495,301	+0.11(+1.25%)
Aug 24, 2022	8.866	8.885	8.464	8.766	834,290	-0.12(-1.34%)
Aug 23, 2022	9.368	9.396	8.830	8.885	1,045,699	-0.26(-2.80%)
Aug 22, 2022	9.168	9.460	9.095	9.140	1,132,907	+0.06(+0.70%)
Aug 19, 2022	8.848	9.168	8.711	9.076	905,178	+0.13(+1.43%)
Aug 18, 2022	8.894	9.106	8.684	8.948	1,001,597	+0.18(+2.08%)
Aug 17, 2022	8.665	8.939	8.501	8.766	549,780	+0.12(+1.37%)
Aug 16, 2022	8.729	8.811	8.528	8.647	395,370	-0.05(-0.63%)
Aug 15, 2022	8.565	8.734	8.044	8.702	1,009,333	-0.06(-0.73%)
Aug 12, 2022	8.757	8.839	8.547	8.766	557,545	-0.06(-0.72%)
Aug 11, 2022	8.565	8.976	8.556	8.830	791,080	+0.29(+3.42%)
Aug 10, 2022	8.401	8.629	8.012	8.538	1,383,378	+0.02(+0.21%)
Aug 09, 2022	8.044	8.519	7.862	8.519	1,204,381	+0.54(+6.75%)
Aug 08, 2022	7.780	8.118	7.688	7.981	582,067	+0.21(+2.70%)
Aug 05, 2022	7.451	7.898	7.378	7.771	514,347	+0.16(+2.04%)
Aug 04, 2022	7.798	7.853	7.597	7.615	494,082	-0.18(-2.34%)
Aug 03, 2022	8.209	8.209	7.729	7.798	551,155	-0.30(-3.72%)
Aug 02, 2022	7.907	8.154	7.853	8.099	1,214,698	+0.25(+3.14%)
Aug 01, 2022	7.624	8.008	7.579	7.853	1,596,600	+0.41(+5.52%)
Jul 29, 2022	7.752	7.871	7.405	7.442	894,438	-0.18(-2.40%)
Jul 28, 2022	7.771	7.907	7.232	7.624	893,858	-0.14(-1.76%)
Jul 27, 2022	7.880	7.981	7.474	7.761	842,033	+0.01(+0.12%)
Jul 26, 2022	7.497	7.789	7.398	7.752	576,062	+0.38(+5.20%)
Jul 25, 2022	7.195	7.442	7.095	7.369	469,543	+0.22(+3.07%)
Jul 22, 2022	7.506	7.551	7.067	7.150	411,705	-0.36(-4.74%)
Jul 21, 2022	7.497	7.615	7.216	7.506	486,811	-0.01(-0.12%)
Jul 20, 2022	7.287	7.542	7.188	7.515	678,614	+0.22(+3.00%)
Jul 19, 2022	6.702	7.426	6.684	7.296	1,091,424	+0.65(+9.75%)
Jul 18, 2022	6.492	6.739	6.447	6.647	503,825	+0.23(+3.56%)
Jul 15, 2022	6.401	6.474	6.163	6.419	446,739	+0.15(+2.33%)
Jul 14, 2022	6.145	6.282	5.999	6.273	429,567	-0.05(-0.72%)
Jul 13, 2022	5.953	6.383	5.953	6.319	449,148	+0.26(+4.22%)
Jul 12, 2022	6.027	6.136	5.844	6.063	714,783	-0.10(-1.63%)
Jul 11, 2022	6.300	6.337	6.045	6.163	310,955	-0.17(-2.74%)
Jul 08, 2022	6.355	6.364	6.063	6.337	411,516	+0.08(+1.31%)
Jul 07, 2022	6.100	6.396	5.981	6.255	476,635	+0.34(+5.71%)
Jul 06, 2022	6.355	6.447	5.771	5.917	1,157,624	-0.41(-6.49%)
Jul 05, 2022	6.255	6.355	6.127	6.328	677,351	-0.04(-0.57%)