Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.392	6.574	6.300	6.364	631,113	-0.14(-2.11%)
Jun 29, 2022	6.812	6.857	6.419	6.501	641,961	-0.27(-4.04%)
Jun 28, 2022	6.830	6.985	6.693	6.775	620,213	+0.03(+0.41%)
Jun 27, 2022	6.392	6.821	6.310	6.748	966,164	+0.36(+5.57%)
Jun 24, 2022	6.547	6.757	6.300	6.392	5,294,618	-0.10(-1.55%)
Jun 23, 2022	6.784	6.830	6.355	6.492	1,233,537	-0.23(-3.40%)
Jun 22, 2022	6.857	7.040	6.611	6.720	977,102	-0.31(-4.42%)
Jun 21, 2022	6.638	7.214	6.620	7.031	1,193,308	+0.46(+6.94%)
Jun 17, 2022	6.784	6.976	6.538	6.574	1,108,744	-0.35(-5.01%)
Jun 16, 2022	6.921	7.008	6.666	6.921	1,042,091	-0.20(-2.82%)
Jun 15, 2022	6.848	7.241	6.720	7.122	775,178	+0.17(+2.50%)
Jun 14, 2022	6.702	7.152	6.593	6.949	550,854	+0.27(+4.10%)
Jun 13, 2022	6.757	6.812	6.383	6.675	893,844	-0.28(-4.07%)
Jun 10, 2022	6.857	7.086	6.775	6.958	445,803	-0.05(-0.65%)
Jun 09, 2022	7.058	7.177	6.867	7.004	682,882	-0.16(-2.17%)
Jun 08, 2022	7.341	7.351	6.994	7.159	630,075	-0.21(-2.85%)
Jun 07, 2022	7.214	7.396	6.949	7.369	1,459,698	+0.03(+0.37%)
Jun 06, 2022	7.305	7.524	7.245	7.341	1,521,270	+0.26(+3.61%)
Jun 03, 2022	6.921	7.095	6.675	7.086	757,167	+0.13(+1.84%)
Jun 02, 2022	7.049	7.309	6.867	6.958	1,226,079	+0.07(+1.06%)
Jun 01, 2022	6.556	7.095	6.410	6.885	1,952,691	+0.51(+8.02%)
May 31, 2022	6.857	6.857	6.246	6.373	1,048,585	-0.47(-6.81%)
May 27, 2022	6.748	6.848	6.273	6.839	955,898	+0.04(+0.54%)
May 26, 2022	7.177	7.204	6.574	6.803	922,287	-0.31(-4.36%)
May 25, 2022	6.794	7.204	6.700	7.113	631,235	+0.37(+5.56%)
May 24, 2022	6.921	6.921	6.611	6.739	724,724	-0.10(-1.47%)
May 23, 2022	6.556	6.885	6.346	6.839	806,722	+0.37(+5.64%)
May 20, 2022	6.483	6.668	6.255	6.474	545,911	+0.01(+0.14%)
May 19, 2022	6.538	6.679	6.255	6.465	810,395	-0.29(-4.32%)
May 18, 2022	7.077	7.095	6.583	6.757	778,763	-0.20(-2.89%)
May 17, 2022	6.794	7.058	6.647	6.958	986,169	+0.30(+4.53%)
May 16, 2022	6.474	6.748	6.300	6.657	856,152	+0.08(+1.25%)
May 13, 2022	6.346	6.720	6.246	6.574	582,180	+0.18(+2.86%)
May 12, 2022	6.373	6.428	5.716	6.392	503,429	+0.03(+0.43%)
May 11, 2022	6.191	6.529	6.154	6.364	822,427	+0.20(+3.26%)
May 10, 2022	5.543	6.182	5.515	6.163	720,207	+0.71(+13.07%)
May 09, 2022	6.529	6.529	5.396	5.451	1,153,354	-0.94(-14.71%)
May 06, 2022	6.529	6.593	6.264	6.392	655,096	-0.16(-2.37%)
May 05, 2022	6.437	6.711	6.100	6.547	581,834	+0.26(+4.06%)
May 04, 2022	6.300	6.752	5.867	6.291	801,010	+0.15(+2.38%)
May 03, 2022	6.045	6.355	6.008	6.145	757,102	+0.16(+2.75%)
May 02, 2022	5.771	6.027	5.661	5.981	598,176	+0.29(+5.14%)
Apr 29, 2022	5.689	5.762	5.616	5.689	291,848	-0.02(-0.32%)
Apr 28, 2022	5.835	5.835	5.616	5.707	527,215	-0.07(-1.26%)
Apr 27, 2022	5.232	5.880	5.177	5.780	749,970	+0.66(+12.83%)
Apr 26, 2022	5.068	5.387	5.022	5.123	410,547	+0.07(+1.45%)
Apr 25, 2022	5.086	5.104	4.785	5.049	578,719	-0.13(-2.47%)
Apr 22, 2022	5.104	5.552	4.967	5.177	782,401	+0.15(+2.90%)
Apr 21, 2022	5.086	5.113	4.967	5.031	242,508	-0.01(-0.18%)
Apr 20, 2022	4.967	5.059	4.739	5.040	552,807	+0.10(+2.03%)
Apr 19, 2022	4.830	5.051	4.830	4.940	216,746	+0.08(+1.69%)
Apr 18, 2022	5.141	5.159	4.821	4.858	351,874	-0.25(-4.83%)
Apr 14, 2022	4.785	5.177	4.721	5.104	474,794	+0.34(+7.09%)
Apr 13, 2022	4.785	4.885	4.712	4.766	322,201	-0.01(-0.19%)
Apr 12, 2022	4.830	4.976	4.766	4.776	181,293	+0.02(+0.38%)
Apr 11, 2022	5.031	5.031	4.748	4.757	516,205	-0.27(-5.44%)
Apr 08, 2022	4.584	5.086	4.556	5.031	1,012,689	+0.49(+10.87%)
Apr 07, 2022	4.502	4.693	4.383	4.538	363,233	+0.13(+2.90%)
Apr 06, 2022	4.237	4.509	4.237	4.410	449,869	+0.17(+4.09%)
Apr 05, 2022	4.200	4.310	4.155	4.237	2,088,518	+0.02(+0.43%)
Apr 04, 2022	4.273	4.310	4.118	4.219	156,537	+0.03(+0.65%)