Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.162	6.456	6.162	6.278	1,334,975	+0.06(+1.01%)
Jul 28, 2016	6.117	6.305	6.037	6.215	392,070	+0.10(+1.61%)
Jul 27, 2016	6.394	6.440	6.023	6.117	535,305	-0.29(-4.46%)
Jul 26, 2016	6.501	6.581	6.376	6.403	465,847	-0.05(-0.83%)
Jul 25, 2016	6.439	6.564	6.394	6.456	322,323	+0.00(+0.00%)
Jul 22, 2016	6.546	6.662	6.412	6.456	335,336	-0.13(-1.90%)
Jul 21, 2016	6.358	6.689	6.358	6.581	355,547	+0.24(+3.80%)
Jul 20, 2016	6.340	6.403	6.153	6.340	345,603	+0.07(+1.14%)
Jul 19, 2016	6.358	6.465	6.215	6.269	310,150	-0.17(-2.64%)
Jul 18, 2016	6.385	6.474	6.242	6.439	499,631	-0.02(-0.28%)
Jul 15, 2016	6.474	6.546	6.331	6.456	367,556	-0.01(-0.14%)
Jul 14, 2016	6.519	6.581	6.371	6.465	331,501	+0.03(+0.42%)
Jul 13, 2016	6.528	6.608	6.403	6.439	445,661	-0.04(-0.69%)
Jul 12, 2016	6.376	6.510	6.322	6.483	399,422	+0.21(+3.27%)
Jul 11, 2016	6.340	6.465	6.233	6.278	358,152	-0.06(-0.99%)
Jul 08, 2016	6.233	6.434	6.001	6.340	537,501	+0.34(+5.65%)
Jul 07, 2016	6.233	6.385	5.885	6.001	685,431	-0.29(-4.68%)
Jul 06, 2016	5.983	6.349	5.822	6.296	514,132	+0.30(+5.07%)
Jul 05, 2016	6.331	6.376	5.876	5.992	706,210	-0.47(-7.32%)
Jul 01, 2016	6.394	6.465	6.465	6.465	607,385	+0.42(+6.94%)
Jun 30, 2016	6.135	6.376	5.956	6.046	1,484,149	-0.39(-6.10%)
Jun 29, 2016	6.430	6.474	6.287	6.439	368,134	+0.12(+1.84%)
Jun 28, 2016	5.983	6.367	5.983	6.322	504,786	+0.43(+7.27%)
Jun 27, 2016	6.483	6.483	5.769	5.894	973,039	-0.59(-9.09%)
Jun 24, 2016	6.635	6.715	6.430	6.483	1,090,790	-0.40(-5.84%)
Jun 23, 2016	6.876	6.940	6.742	6.885	416,222	+0.08(+1.18%)
Jun 22, 2016	7.046	7.117	6.778	6.805	529,460	-0.24(-3.42%)
Jun 21, 2016	7.162	7.162	6.840	7.046	573,426	+0.05(+0.77%)
Jun 20, 2016	7.287	7.287	6.983	6.992	365,315	-0.09(-1.26%)
Jun 17, 2016	7.046	7.314	7.019	7.082	592,183	+0.04(+0.63%)
Jun 16, 2016	7.055	7.126	6.965	7.037	539,392	-0.17(-2.35%)
Jun 15, 2016	7.323	7.474	7.099	7.207	1,159,852	-0.13(-1.71%)
Jun 14, 2016	7.412	7.635	7.046	7.332	1,525,030	-0.21(-2.84%)
Jun 13, 2016	7.644	7.814	7.501	7.546	743,226	-0.22(-2.87%)
Jun 10, 2016	7.885	7.903	7.528	7.769	1,214,746	-0.15(-1.92%)
Jun 09, 2016	7.769	7.939	7.707	7.921	1,588,148	+0.18(+2.31%)
Jun 08, 2016	7.751	8.001	7.698	7.742	6,186,089	-0.96(-10.99%)
Jun 07, 2016	8.769	8.829	8.609	8.698	162,063	-0.05(-0.61%)
Jun 06, 2016	8.537	8.868	8.537	8.751	164,545	+0.22(+2.62%)
Jun 03, 2016	8.394	8.618	8.296	8.528	186,328	+0.16(+1.92%)
Jun 02, 2016	8.385	8.385	8.091	8.367	141,417	-0.06(-0.74%)
Jun 01, 2016	8.394	8.466	8.091	8.430	132,412	-0.04(-0.42%)
May 31, 2016	8.341	8.501	8.153	8.466	172,121	+0.12(+1.39%)
May 27, 2016	8.082	8.350	8.350	8.350	207,948	+0.27(+3.31%)
May 26, 2016	8.100	8.216	7.864	8.082	172,688	+0.04(+0.44%)
May 25, 2016	8.367	8.439	7.903	8.046	327,842	-0.23(-2.80%)
May 24, 2016	8.055	8.287	7.858	8.278	146,581	+0.32(+4.04%)
May 23, 2016	8.153	8.153	7.903	7.957	128,707	-0.23(-2.84%)
May 20, 2016	8.082	8.287	7.957	8.189	106,472	+0.16(+2.00%)
May 19, 2016	8.180	8.180	7.863	8.028	150,657	-0.22(-2.71%)
May 18, 2016	8.180	8.350	8.074	8.251	149,665	+0.01(+0.11%)
May 17, 2016	8.135	8.430	8.100	8.242	168,538	+0.10(+1.21%)
May 16, 2016	7.983	8.251	7.975	8.144	93,715	+0.17(+2.13%)
May 13, 2016	7.948	8.086	7.912	7.975	113,499	-0.04(-0.45%)
May 12, 2016	7.930	8.278	7.894	8.010	193,473	+0.12(+1.47%)
May 11, 2016	7.947	8.085	7.868	7.894	137,369	-0.11(-1.32%)
May 10, 2016	7.535	8.061	7.447	7.999	195,728	+0.51(+6.79%)
May 09, 2016	7.587	7.622	7.245	7.491	134,063	-0.10(-1.27%)
May 06, 2016	7.517	7.684	7.114	7.587	193,342	+0.03(+0.35%)
May 05, 2016	7.815	7.885	7.526	7.561	235,267	-0.37(-4.65%)
May 04, 2016	7.833	8.140	7.736	7.929	206,838	+0.09(+1.12%)
May 03, 2016	7.973	8.021	7.675	7.842	182,821	-0.24(-2.93%)