Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.20	13.86	13.19	13.53	1,925,997	+0.51(+3.91%)
Jul 28, 2023	12.78	13.11	12.67	13.02	637,405	+0.32(+2.50%)
Jul 27, 2023	12.77	12.84	12.45	12.70	645,900	+0.00(+0.00%)
Jul 26, 2023	12.36	12.77	12.36	12.70	887,208	+0.24(+1.93%)
Jul 25, 2023	12.36	12.64	12.34	12.46	775,494	+0.12(+0.93%)
Jul 24, 2023	11.82	12.36	11.82	12.35	1,142,772	+0.64(+5.50%)
Jul 21, 2023	11.61	11.86	11.38	11.70	861,185	+0.07(+0.58%)
Jul 20, 2023	11.68	11.77	11.44	11.64	576,682	+0.05(+0.42%)
Jul 19, 2023	11.61	11.71	11.39	11.59	831,426	-0.17(-1.47%)
Jul 18, 2023	11.73	11.83	11.66	11.76	609,570	+0.03(+0.25%)
Jul 17, 2023	11.34	11.80	11.27	11.73	679,900	+0.39(+3.47%)
Jul 14, 2023	11.77	11.79	11.24	11.34	824,811	-0.52(-4.38%)
Jul 13, 2023	11.97	11.99	11.78	11.86	426,685	-0.09(-0.72%)
Jul 12, 2023	12.10	12.21	11.84	11.94	524,204	-0.04(-0.32%)
Jul 11, 2023	11.91	12.01	11.75	11.98	524,106	+0.13(+1.14%)
Jul 10, 2023	11.96	12.17	11.71	11.85	602,988	-0.19(-1.60%)
Jul 07, 2023	11.87	12.15	11.86	12.04	589,672	+0.24(+2.04%)
Jul 06, 2023	12.40	12.46	11.64	11.80	845,853	-0.75(-5.97%)
Jul 05, 2023	11.94	12.72	11.69	12.55	1,449,585	+0.55(+4.56%)
Jul 03, 2023	12.09	12.37	11.92	12.00	455,001	+0.13(+1.13%)
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	+0.09(+0.71%)
Jun 14, 2023	11.95	12.28	11.93	12.19	629,964	+0.41(+3.51%)
Jun 13, 2023	11.61	11.87	11.57	11.78	762,935	+0.42(+3.72%)
Jun 12, 2023	11.64	11.67	11.35	11.36	909,857	-0.37(-3.11%)
Jun 09, 2023	11.62	11.92	11.49	11.72	638,327	+0.18(+1.58%)
Jun 08, 2023	11.82	11.91	11.40	11.54	658,229	-0.16(-1.40%)
Jun 07, 2023	11.71	11.88	11.51	11.70	913,253	+0.05(+0.41%)
Jun 06, 2023	11.34	11.77	11.18	11.66	869,146	+0.13(+1.17%)
Jun 05, 2023	12.03	12.13	11.50	11.52	816,680	-0.57(-4.69%)
Jun 02, 2023	11.71	12.29	11.64	12.09	1,003,930	+0.67(+5.89%)
Jun 01, 2023	11.25	11.70	11.25	11.42	1,041,064	+0.16(+1.45%)
May 31, 2023	11.29	11.64	11.18	11.25	1,074,987	-0.18(-1.60%)
May 30, 2023	12.02	12.02	11.29	11.43	1,388,188	-0.70(-5.78%)
May 26, 2023	11.73	12.26	11.73	12.14	971,783	+0.38(+3.26%)
May 25, 2023	11.58	11.82	11.43	11.75	844,062	+0.11(+0.96%)
May 24, 2023	11.89	11.89	11.43	11.64	692,188	-0.23(-1.97%)
May 23, 2023	11.94	12.11	11.79	11.87	905,804	-0.06(-0.47%)
May 22, 2023	12.08	12.23	11.77	11.93	579,275	-0.11(-0.93%)
May 19, 2023	11.79	12.23	11.71	12.04	758,858	+0.41(+3.54%)
May 18, 2023	11.68	11.68	11.41	11.63	509,748	+0.02(+0.16%)
May 17, 2023	11.51	11.73	11.48	11.61	639,303	+0.12(+1.06%)
May 16, 2023	11.72	11.92	11.48	11.49	733,715	-0.38(-3.23%)
May 15, 2023	12.09	12.20	11.80	11.87	761,201	-0.13(-1.09%)
May 12, 2023	12.39	12.62	11.94	12.01	570,964	-0.24(-1.98%)
May 11, 2023	11.86	12.53	11.86	12.25	690,899	+0.27(+2.26%)
May 10, 2023	11.86	12.03	11.72	11.98	760,691	+0.11(+0.95%)
May 09, 2023	12.62	12.62	11.64	11.86	1,373,292	-0.80(-6.35%)
May 08, 2023	12.70	12.82	12.36	12.67	743,989	+0.13(+1.04%)
May 05, 2023	12.63	12.99	12.49	12.54	672,968	+0.25(+2.06%)
May 04, 2023	12.39	12.53	12.01	12.29	1,102,184	-0.27(-2.16%)
May 03, 2023	12.88	13.00	12.40	12.56	724,766	-0.21(-1.68%)
May 02, 2023	13.38	13.43	12.75	12.77	1,027,956	-0.77(-5.66%)