Ardmore Shipping Corp (NY: ASC )

Historical Prices

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