Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.872	3.872	3.643	3.753	429,413	-0.15(-3.75%)
Jul 30, 2020	4.027	4.063	3.780	3.899	339,350	-0.22(-5.32%)
Jul 29, 2020	4.136	4.337	4.072	4.118	480,371	+0.03(+0.67%)
Jul 28, 2020	3.954	4.219	3.698	4.091	542,923	+0.24(+6.16%)
Jul 27, 2020	3.725	3.872	3.725	3.853	336,184	+0.09(+2.43%)
Jul 24, 2020	3.671	3.825	3.652	3.762	382,102	+0.09(+2.49%)
Jul 23, 2020	3.652	3.698	3.579	3.671	283,566	+0.01(+0.25%)
Jul 22, 2020	3.634	3.689	3.506	3.662	488,335	+0.05(+1.26%)
Jul 21, 2020	3.671	3.808	3.598	3.616	362,311	-0.03(-0.75%)
Jul 20, 2020	3.652	3.698	3.529	3.643	304,652	-0.01(-0.25%)
Jul 17, 2020	3.652	3.740	3.652	3.652	313,216	+0.04(+1.01%)
Jul 16, 2020	3.716	3.852	3.616	3.616	294,250	-0.13(-3.41%)
Jul 15, 2020	3.872	3.990	3.698	3.744	583,120	-0.09(-2.38%)
Jul 14, 2020	3.744	3.872	3.707	3.835	425,506	+0.08(+2.19%)
Jul 13, 2020	4.027	4.027	3.753	3.753	598,993	-0.29(-7.22%)
Jul 10, 2020	3.890	4.100	3.844	4.045	276,200	+0.16(+3.99%)
Jul 09, 2020	4.182	4.182	3.844	3.890	316,863	-0.36(-8.39%)
Jul 08, 2020	4.155	4.301	4.127	4.246	200,857	+0.07(+1.75%)
Jul 07, 2020	4.547	4.584	4.118	4.173	421,340	-0.40(-8.78%)
Jul 06, 2020	3.999	4.597	3.981	4.575	675,988	+0.64(+16.24%)
Jul 02, 2020	4.182	4.196	3.926	3.935	227,465	-0.16(-4.01%)
Jul 01, 2020	3.963	4.182	3.963	4.100	247,328	+0.14(+3.46%)
Jun 30, 2020	4.054	4.054	3.808	3.963	325,066	-0.16(-3.77%)
Jun 29, 2020	3.890	4.118	3.844	4.118	313,751	+0.29(+7.64%)
Jun 26, 2020	3.917	3.917	3.794	3.826	486,033	-0.15(-3.68%)
Jun 25, 2020	3.954	4.027	3.844	3.972	246,289	+0.01(+0.23%)
Jun 24, 2020	4.109	4.109	3.853	3.963	443,831	-0.18(-4.41%)
Jun 23, 2020	4.237	4.246	4.136	4.146	335,062	-0.05(-1.09%)
Jun 22, 2020	4.228	4.301	4.137	4.191	263,080	-0.12(-2.75%)
Jun 19, 2020	4.492	4.561	4.237	4.310	446,388	-0.14(-3.08%)
Jun 18, 2020	4.456	4.639	4.383	4.447	596,788	+0.17(+4.06%)
Jun 17, 2020	4.392	4.392	4.170	4.273	365,341	-0.12(-2.70%)
Jun 16, 2020	4.684	4.693	4.359	4.392	257,318	-0.11(-2.43%)
Jun 15, 2020	4.246	4.693	4.246	4.502	303,994	+0.10(+2.28%)
Jun 12, 2020	4.365	4.429	4.200	4.401	305,002	+0.09(+2.12%)
Jun 11, 2020	4.611	4.736	4.173	4.310	435,569	-0.59(-12.10%)
Jun 10, 2020	5.533	5.575	4.858	4.903	379,430	-0.55(-10.05%)
Jun 09, 2020	5.360	5.533	5.013	5.451	339,648	+0.05(+0.84%)
Jun 08, 2020	5.223	5.460	5.104	5.406	319,127	+0.32(+6.28%)
Jun 05, 2020	5.186	5.241	4.940	5.086	489,866	+0.13(+2.58%)
Jun 04, 2020	5.031	5.040	4.830	4.958	301,929	-0.18(-3.55%)
Jun 03, 2020	5.086	5.287	4.986	5.141	244,293	+0.15(+2.93%)
Jun 02, 2020	5.150	5.150	4.785	4.995	642,325	-0.25(-4.70%)
Jun 01, 2020	5.378	5.483	5.214	5.241	197,290	-0.09(-1.71%)
May 29, 2020	5.360	5.433	5.168	5.333	368,193	-0.07(-1.35%)
May 28, 2020	5.716	5.780	5.360	5.406	354,875	-0.23(-4.05%)
May 27, 2020	5.935	5.972	5.250	5.634	808,849	-0.02(-0.32%)
May 26, 2020	4.876	5.689	4.734	5.652	2,537,993	+0.86(+17.90%)
May 22, 2020	4.566	4.808	4.392	4.794	295,036	+0.20(+4.37%)
May 21, 2020	4.611	4.726	4.566	4.593	269,185	-0.06(-1.37%)
May 20, 2020	4.319	4.812	4.319	4.657	426,836	+0.41(+9.68%)
May 19, 2020	4.356	4.433	4.237	4.246	200,223	-0.11(-2.52%)
May 18, 2020	4.556	4.602	4.328	4.356	310,825	-0.06(-1.45%)
May 15, 2020	4.310	4.506	4.255	4.419	237,102	+0.02(+0.41%)
May 14, 2020	4.593	4.602	4.264	4.401	344,973	-0.32(-6.77%)
May 13, 2020	4.611	4.757	4.378	4.721	540,399	+0.05(+1.17%)
May 12, 2020	4.894	4.894	4.657	4.666	209,476	-0.22(-4.49%)
May 11, 2020	5.196	5.196	4.648	4.885	814,076	-0.41(-7.76%)
May 08, 2020	5.451	5.451	5.141	5.296	612,196	-0.05(-1.02%)
May 07, 2020	5.214	5.351	4.976	5.351	629,932	+0.23(+4.46%)
May 06, 2020	5.524	5.597	4.976	5.123	1,042,641	-0.38(-6.97%)
May 05, 2020	5.680	5.798	5.031	5.506	1,526,757	-0.72(-11.58%)
May 04, 2020	5.816	6.273	5.579	6.227	559,700	+0.42(+7.23%)