Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)